最新收盘价
7.54
元
↓ -0.04
(-0.53%)
当日涨跌幅
-0.53%
今日变动
📉 下跌
主力净流入
2,209.36 万
资金动向
💰 资金流入
机构参与度
35.7%
控盘程度
中度控盘
📈 高能环境 (603588) 资金流向详细数据 (共 37 条记录)
| 交易日期 | 收盘价 | 涨跌幅 | 超大单流入 | 超大单流出 | 大单流入 | 大单流出 | 主力净流入 | 换手率 | 市盈率 | 主力成本 | 机构参与度 | 控盘类型 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 7.54 | -0.53% | 2,224.32 万 | 2,246.07 万 | 6,258.01 万 | 4,026.90 万 | 2,209.36 万 | 2.05% | 13.33 | 7.58 | 35.7% | 中度控盘 |
| 2025-10-30 | 7.58 | -1.17% | 2,561.03 万 | 1,400.03 万 | 5,021.59 万 | 5,110.45 万 | 1,072.14 万 | 1.95% | 13.40 | 7.60 | 35.4% | 中度控盘 |
| 2025-10-29 | 7.67 | 1.32% | 3,420.48 万 | 1,825.78 万 | 5,650.00 万 | 5,360.32 万 | 1,884.38 万 | 2.06% | 13.56 | 7.62 | 38.8% | 中度控盘 |
| 2025-10-28 | 7.57 | -1.17% | 3,295.72 万 | 2,657.24 万 | 1.04 亿 | 5,437.81 万 | 5,627.14 万 | 2.61% | 13.38 | 7.62 | 41.6% | 完全控盘 |
| 2025-10-27 | 7.66 | 3.51% | 5,967.72 万 | 2,122.10 万 | 1.09 亿 | 7,345.02 万 | 7,432.45 万 | 3.18% | 13.54 | 7.66 | 40.5% | 完全控盘 |
| 2025-10-24 | 7.40 | -1.33% | 2,152.03 万 | 2,012.94 万 | 4,911.67 万 | 4,384.88 万 | 665.87 万 | 2.13% | 13.08 | 7.43 | 30.5% | 中度控盘 |
| 2025-10-23 | 7.50 | 0.27% | 1,616.73 万 | 2,393.48 万 | 5,009.74 万 | 3,845.10 万 | 387.90 万 | 1.72% | 13.26 | 7.43 | 32.9% | 中度控盘 |
| 2025-10-22 | 7.48 | -2.09% | 1,836.01 万 | 2,858.15 万 | 4,773.31 万 | 5,954.32 万 | -2,203.16 万 | 2.08% | 13.23 | 7.50 | 29.1% | 中度控盘 |
| 2025-10-21 | 7.64 | 1.19% | 1,623.26 万 | 1,760.33 万 | 5,111.90 万 | 3,701.25 万 | 1,273.59 万 | 1.95% | 13.51 | 7.65 | 30.5% | 中度控盘 |
| 2025-10-20 | 7.55 | -1.31% | 3,257.14 万 | 5,416.13 万 | 7,456.22 万 | 7,446.26 万 | -2,149.04 万 | 3.36% | 13.35 | 7.59 | 30.2% | 中度控盘 |
| 2025-10-17 | 7.65 | -4.61% | 4,876.65 万 | 1.16 亿 | 1.61 亿 | 1.91 亿 | -9,709.65 万 | 5.39% | 13.53 | 7.83 | 33.5% | 中度控盘 |
| 2025-10-16 | 8.02 | -5.54% | 7,242.95 万 | 1.36 亿 | 2.26 亿 | 2.12 亿 | -4,937.97 万 | 6.54% | 14.18 | 8.11 | 35.7% | 中度控盘 |
| 2025-10-15 | 8.49 | 1.68% | 6,639.95 万 | 2,967.76 万 | 1.27 亿 | 1.40 亿 | 2,362.72 万 | 4.29% | 15.01 | 8.38 | 34.5% | 中度控盘 |
| 2025-10-14 | 8.35 | -0.36% | 7,880.13 万 | 6,236.44 万 | 1.51 亿 | 1.62 亿 | 550.71 万 | 5.35% | 14.76 | 8.42 | 33.5% | 中度控盘 |
| 2025-10-13 | 8.38 | 1.45% | 8,279.50 万 | 6,783.27 万 | 1.76 亿 | 1.88 亿 | 360.85 万 | 6.28% | 14.82 | 8.24 | 35.2% | 中度控盘 |
| 2025-10-10 | 8.26 | 4.82% | 1.51 亿 | 1.76 亿 | 3.04 亿 | 3.10 亿 | -3,158.62 万 | 10.36% | 14.60 | 8.28 | 36.1% | 中度控盘 |
| 2025-10-09 | 7.88 | 10.06% | 1.39 亿 | 7,987.43 万 | 1.32 亿 | 1.36 亿 | 5,515.90 万 | 4.26% | 13.93 | 7.75 | 45.9% | 完全控盘 |
| 2025-09-30 | 7.16 | 0.56% | 2,986.58 万 | 3,873.07 万 | 5,240.51 万 | 5,005.19 万 | -651.17 万 | 2.28% | 12.66 | 7.14 | 33.3% | 中度控盘 |
| 2025-09-29 | 7.12 | 4.25% | 5,372.73 万 | 4,915.17 万 | 8,666.86 万 | 8,981.91 万 | 142.51 万 | 3.45% | 10.79 | 7.01 | 36.4% | 中度控盘 |
| 2025-09-26 | 6.83 | 1.34% | 2,245.56 万 | 2,881.81 万 | 5,450.02 万 | 6,772.57 万 | -1,958.79 万 | 2.40% | 10.35 | 6.85 | 31.5% | 中度控盘 |
| 2025-09-25 | 6.74 | 0.90% | 2,687.92 万 | 1,183.07 万 | 4,681.72 万 | 3,856.19 万 | 2,330.38 万 | 1.79% | 10.22 | 6.73 | 35.7% | 中度控盘 |
| 2025-09-24 | 6.68 | 1.37% | 578.62 万 | 2,261.28 万 | 3,458.20 万 | 3,618.49 万 | -1,842.95 万 | 1.56% | 10.13 | 6.66 | 27.2% | 中度控盘 |
| 2025-09-23 | 6.59 | -0.30% | 1,509.12 万 | 2,065.80 万 | 3,057.97 万 | 4,452.16 万 | -1,950.86 万 | 1.80% | 9.99 | 6.51 | 27.7% | 中度控盘 |
| 2025-09-22 | 6.61 | -0.90% | 886.52 万 | 1,217.35 万 | 3,413.09 万 | 3,760.57 万 | -678.32 万 | 1.53% | 10.02 | 6.60 | 30.3% | 中度控盘 |
| 2025-09-19 | 6.67 | 0.30% | 1,257.16 万 | 1,260.63 万 | 2,876.80 万 | 3,302.64 万 | -429.31 万 | 1.32% | 10.11 | 6.68 | 32.7% | 中度控盘 |
| 2025-09-18 | 6.65 | -1.48% | 5,287.36 万 | 5,046.93 万 | 6,487.87 万 | 6,235.28 万 | 493.02 万 | 2.89% | 10.08 | 6.73 | 37.6% | 中度控盘 |
| 2025-09-17 | 6.75 | -1.32% | 2,482.28 万 | 1,552.59 万 | 3,892.09 万 | 3,908.66 万 | 913.12 万 | 1.71% | 10.23 | 6.76 | 35.2% | 中度控盘 |
| 2025-09-16 | 6.84 | 1.48% | 2,371.03 万 | 4,522.36 万 | 7,141.78 万 | 6,682.06 万 | -1,691.60 万 | 2.60% | 10.37 | 6.78 | 34.9% | 中度控盘 |
| 2025-09-15 | 6.74 | -1.03% | 1,302.71 万 | 342.34 万 | 4,269.11 万 | 3,461.39 万 | 1,768.10 万 | 1.57% | 10.22 | 6.78 | 34.2% | 中度控盘 |
| 2025-09-12 | 6.81 | 0.00% | 3,368.91 万 | 7,017.56 万 | 6,507.94 万 | 4,184.41 万 | -1,325.12 万 | 2.55% | 10.32 | 6.82 | 35.7% | 中度控盘 |
| 2025-09-11 | 6.81 | 0.00% | 2,526.17 万 | 2,665.72 万 | 5,674.30 万 | 5,027.46 万 | 507.29 万 | 2.36% | 10.32 | 6.72 | 35.1% | 中度控盘 |
| 2025-09-10 | 6.81 | -1.87% | 2,615.08 万 | 1,699.47 万 | 7,498.29 万 | 4,809.02 万 | 3,604.88 万 | 2.74% | 10.32 | 6.81 | 35.5% | 中度控盘 |
| 2025-09-09 | 6.94 | 4.05% | 9,467.18 万 | 4,348.11 万 | 1.46 亿 | 1.23 亿 | 7,422.42 万 | 4.77% | 10.52 | 6.87 | 41.3% | 完全控盘 |
| 2025-09-08 | 6.67 | 0.00% | 1,491.39 万 | 2,058.74 万 | 4,264.57 万 | 4,602.51 万 | -905.28 万 | 1.92% | 10.11 | 6.64 | 29.9% | 中度控盘 |
| 2025-09-05 | 6.67 | 2.14% | 2,191.03 万 | 994.19 万 | 3,775.22 万 | 4,741.22 万 | 230.85 万 | 1.97% | 10.11 | 6.60 | 29.9% | 中度控盘 |
| 2025-09-04 | 6.53 | -0.91% | 1,231.77 万 | 2,999.18 万 | 5,469.94 万 | 4,876.68 万 | -1,174.15 万 | 2.33% | 9.90 | 6.58 | 28.8% | 中度控盘 |
| 2025-09-03 | 6.59 | -1.20% | 1,009.84 万 | 2,153.45 万 | 4,255.15 万 | 4,668.78 万 | -1,557.24 万 | 1.98% | 9.99 | 6.64 | 28.5% | 中度控盘 |