最新收盘价
50.08
元
↓ -1.53
(-2.96%)
当日涨跌幅
-2.96%
今日变动
📉 下跌
主力净流入
-220.11 万
资金动向
💸 资金流出
机构参与度
27.3%
控盘程度
中度控盘
📈 华光新材 (688379) 资金流向详细数据 (共 42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 50.08 | -2.96% | 216.71 万 | 231.72 万 | 1,672.89 万 | 1,877.99 万 | -220.11 万 | 1.66% | 21.43 | 50.25 | 27.3% | 中度控盘 |
| 2026-02-04 | 51.61 | -1.22% | 1,148.96 万 | 456.02 万 | 1,507.96 万 | 1,851.02 万 | 349.87 万 | 1.80% | 22.09 | 51.58 | 31.6% | 中度控盘 |
| 2026-02-03 | 52.25 | 4.17% | 207.77 万 | 940.84 万 | 2,539.05 万 | 3,477.61 万 | -1,671.63 万 | 2.92% | 22.36 | 51.69 | 26.3% | 中度控盘 |
| 2026-02-02 | 50.16 | -5.80% | 788.86 万 | 784.67 万 | 4,638.03 万 | 3,577.63 万 | 1,064.60 万 | 3.44% | 21.47 | 51.23 | 34.7% | 中度控盘 |
| 2026-01-30 | 53.25 | 4.19% | 825.72 万 | 1,117.04 万 | 5,327.84 万 | 4,493.31 万 | 543.21 万 | 3.52% | 22.79 | 52.47 | 35.8% | 中度控盘 |
| 2026-01-29 | 51.11 | -3.00% | 524.43 万 | 1,354.02 万 | 2,826.29 万 | 2,466.58 万 | -469.88 万 | 2.12% | 21.87 | 52.03 | 34.0% | 中度控盘 |
| 2026-01-28 | 52.69 | -0.04% | 773.02 万 | 625.84 万 | 2,694.43 万 | 2,745.88 万 | 95.72 万 | 2.33% | 22.55 | 52.40 | 33.2% | 中度控盘 |
| 2026-01-27 | 52.71 | 1.37% | 1,710.50 万 | 2,965.92 万 | 4,443.12 万 | 5,158.87 万 | -1,971.16 万 | 3.73% | 22.56 | 51.65 | 35.2% | 中度控盘 |
| 2026-01-26 | 52.00 | -4.15% | 1,052.75 万 | 1,965.75 万 | 5,921.81 万 | 5,964.71 万 | -955.91 万 | 3.99% | 22.25 | 52.87 | 35.0% | 中度控盘 |
| 2026-01-23 | 54.25 | -0.46% | 291.80 万 | 755.12 万 | 4,364.24 万 | 5,094.80 万 | -1,193.88 万 | 3.03% | 23.22 | 54.27 | 32.3% | 中度控盘 |
| 2026-01-22 | 54.50 | -0.44% | 550.29 万 | 2,071.20 万 | 3,390.35 万 | 3,544.22 万 | -1,674.77 万 | 2.94% | 23.32 | 54.52 | 30.5% | 中度控盘 |
| 2026-01-21 | 54.74 | 3.13% | 1,983.33 万 | 2,641.30 万 | 4,057.81 万 | 4,904.56 万 | -1,504.72 万 | 3.51% | 23.43 | 54.36 | 36.3% | 中度控盘 |
| 2026-01-20 | 53.08 | -4.98% | 1,804.21 万 | 1,139.48 万 | 4,105.94 万 | 5,357.39 万 | -586.72 万 | 3.52% | 22.71 | 53.87 | 36.2% | 中度控盘 |
| 2026-01-19 | 55.86 | 1.60% | 2,410.25 万 | 1,004.99 万 | 5,186.40 万 | 4,804.14 万 | 1,787.52 万 | 3.35% | 23.90 | 55.61 | 41.6% | 完全控盘 |
| 2026-01-16 | 54.98 | 0.44% | 688.74 万 | 1,384.99 万 | 4,514.06 万 | 4,129.03 万 | -311.22 万 | 2.82% | 23.53 | 55.25 | 36.8% | 中度控盘 |
| 2026-01-15 | 54.74 | 0.55% | 1,406.26 万 | 800.52 万 | 3,844.80 万 | 4,790.94 万 | -340.40 万 | 3.01% | 23.43 | 54.60 | 37.0% | 中度控盘 |
| 2026-01-14 | 54.44 | 1.40% | 1,858.53 万 | 2,608.82 万 | 8,162.83 万 | 6,725.22 万 | 687.32 万 | 5.33% | 23.30 | 55.23 | 38.7% | 中度控盘 |
| 2026-01-13 | 53.69 | -5.07% | 4,594.68 万 | 2,983.32 万 | 7,666.16 万 | 8,278.43 万 | 999.08 万 | 5.14% | 22.98 | 55.34 | 44.0% | 完全控盘 |
| 2026-01-12 | 56.56 | 0.73% | 2,460.78 万 | 3,102.75 万 | 8,998.32 万 | 8,229.72 万 | 126.64 万 | 5.66% | 24.20 | 55.43 | 38.8% | 中度控盘 |
| 2026-01-09 | 56.15 | -2.64% | 2,575.84 万 | 3,408.15 万 | 9,928.61 万 | 1.02 亿 | -1,101.97 万 | 5.95% | 24.03 | 57.02 | 39.7% | 中度控盘 |
| 2026-01-08 | 57.67 | -2.19% | 1,397.62 万 | 4,050.56 万 | 6,752.48 万 | 7,907.58 万 | -3,808.04 万 | 4.84% | 24.68 | 57.86 | 35.1% | 中度控盘 |
| 2026-01-07 | 58.96 | 6.14% | 6,857.56 万 | 3,625.42 万 | 1.22 亿 | 1.34 亿 | 2,091.19 万 | 7.70% | 25.23 | 57.56 | 43.6% | 完全控盘 |
| 2026-01-06 | 55.55 | -0.43% | 1,379.77 万 | 1,415.80 万 | 7,184.97 万 | 7,748.34 万 | -599.40 万 | 4.50% | 23.77 | 55.74 | 37.5% | 中度控盘 |
| 2026-01-05 | 55.79 | 1.33% | 2,100.49 万 | 3,420.89 万 | 5,066.49 万 | 4,536.65 万 | -790.55 万 | 3.62% | 23.87 | 55.76 | 38.2% | 中度控盘 |
| 2025-12-31 | 55.06 | -0.15% | 1,274.76 万 | 1,316.31 万 | 5,258.78 万 | 5,322.50 万 | -105.27 万 | 3.56% | 23.56 | 55.10 | 36.9% | 中度控盘 |
| 2025-12-30 | 55.14 | -1.34% | 2,046.06 万 | 5,818.84 万 | 6,332.13 万 | 5,434.35 万 | -2,875.00 万 | 4.31% | 23.60 | 55.66 | 37.8% | 中度控盘 |
| 2025-12-29 | 55.89 | -1.79% | 2,327.66 万 | 2,947.04 万 | 5,833.59 万 | 6,019.97 万 | -805.75 万 | 4.13% | 23.92 | 56.43 | 38.4% | 中度控盘 |
| 2025-12-26 | 56.91 | -3.59% | 2,525.67 万 | 5,877.80 万 | 1.03 亿 | 1.24 亿 | -5,529.94 万 | 6.79% | 24.35 | 57.37 | 37.8% | 中度控盘 |
| 2025-12-25 | 59.03 | -0.87% | 4,414.97 万 | 4,523.01 万 | 1.15 亿 | 1.37 亿 | -2,286.53 万 | 6.51% | 25.26 | 59.96 | 43.4% | 完全控盘 |
| 2025-12-24 | 59.55 | -2.38% | 4,288.72 万 | 5,852.95 万 | 1.55 亿 | 1.68 亿 | -2,823.66 万 | 8.25% | 25.48 | 59.32 | 42.7% | 完全控盘 |
| 2025-12-23 | 61.00 | 8.44% | 7,457.11 万 | 6,565.68 万 | 1.94 亿 | 1.54 亿 | 4,850.41 万 | 10.59% | 26.10 | 59.41 | 42.6% | 完全控盘 |
| 2025-12-22 | 56.25 | 0.64% | 4,405.77 万 | 3,943.60 万 | 9,075.86 万 | 9,114.48 万 | 423.55 万 | 6.55% | 24.07 | 56.02 | 39.4% | 中度控盘 |
| 2025-12-19 | 55.89 | -3.55% | 3,804.82 万 | 6,089.28 万 | 9,668.33 万 | 1.23 亿 | -4,940.90 万 | 8.00% | 23.92 | 56.75 | 36.3% | 中度控盘 |
| 2025-12-18 | 57.95 | 4.79% | 1.19 亿 | 8,159.63 万 | 2.07 亿 | 2.28 亿 | 1,682.60 万 | 13.13% | 24.80 | 57.37 | 43.2% | 完全控盘 |
| 2025-12-17 | 55.30 | 18.34% | 8,475.72 万 | 9,236.98 万 | 1.99 亿 | 1.68 亿 | 2,304.51 万 | 11.80% | 23.66 | 53.57 | 41.8% | 完全控盘 |
| 2025-12-16 | 46.73 | -5.12% | 190.35 万 | 169.77 万 | 2,380.69 万 | 2,955.87 万 | -554.61 万 | 2.31% | 20.00 | 47.37 | 27.8% | 中度控盘 |
| 2025-12-15 | 49.25 | -6.17% | 605.35 万 | 1,094.43 万 | 3,685.28 万 | 4,861.12 万 | -1,664.91 万 | 3.58% | 21.08 | 50.15 | 29.0% | 中度控盘 |
| 2025-12-12 | 52.49 | 0.02% | 997.70 万 | 1,367.61 万 | 4,477.46 万 | 5,061.97 万 | -954.42 万 | 4.02% | 22.46 | 52.17 | 30.3% | 中度控盘 |
| 2025-12-11 | 52.48 | 4.60% | 2,200.88 万 | 1,523.61 万 | 7,580.19 万 | 8,762.62 万 | -505.17 万 | 5.93% | 22.46 | 52.49 | 34.2% | 中度控盘 |
| 2025-12-10 | 50.17 | 0.34% | 285.00 万 | 790.79 万 | 2,835.02 万 | 3,242.75 万 | -913.52 万 | 2.55% | 21.47 | 49.95 | 30.1% | 中度控盘 |
| 2025-12-09 | 50.00 | 1.98% | 1,788.04 万 | 1,459.69 万 | 6,198.72 万 | 6,421.46 万 | 105.62 万 | 4.69% | 21.40 | 50.36 | 34.9% | 中度控盘 |
| 2025-12-08 | 49.03 | 9.44% | 1,303.45 万 | 1,609.76 万 | 6,945.83 万 | 1.00 亿 | -3,386.73 万 | 5.75% | 20.98 | 48.25 | 31.3% | 中度控盘 |