最新收盘价
68.27
元
↓ -1.79
(-2.55%)
当日涨跌幅
-2.56%
今日变动
📉 下跌
主力净流入
-1,674.29 万
资金动向
💸 资金流出
机构参与度
52.2%
控盘程度
完全控盘
📈 科思科技 (688788) 资金流向详细数据 (共 38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-06 | 68.27 | -2.56% | 5,936.81 万 | 6,664.70 万 | 1.10 亿 | 1.20 亿 | -1,674.29 万 | 2.79% | -42.72 | 68.80 | 52.2% | 完全控盘 |
| 2025-11-05 | 70.06 | 1.32% | 4,021.97 万 | 2,518.63 万 | 7,940.22 万 | 8,692.93 万 | 750.64 万 | 2.09% | -43.84 | 69.06 | 51.3% | 完全控盘 |
| 2025-11-04 | 69.15 | -2.58% | 4,736.27 万 | 6,122.04 万 | 1.36 亿 | 1.24 亿 | -180.11 万 | 3.21% | -43.27 | 70.19 | 51.8% | 完全控盘 |
| 2025-11-03 | 70.98 | 6.19% | 1.77 亿 | 1.21 亿 | 2.30 亿 | 2.39 亿 | 4,683.30 万 | 5.86% | -44.42 | 69.44 | 57.5% | 完全控盘 |
| 2025-10-31 | 66.84 | 6.60% | 1.18 亿 | 6,217.04 万 | 2.00 亿 | 1.71 亿 | 8,472.40 万 | 4.94% | -41.83 | 65.57 | 54.6% | 完全控盘 |
| 2025-10-30 | 62.70 | 4.94% | 7,705.91 万 | 3,766.39 万 | 1.43 亿 | 1.18 亿 | 6,464.61 万 | 4.56% | -39.24 | 61.74 | 46.1% | 完全控盘 |
| 2025-10-29 | 59.75 | 2.00% | 2,189.15 万 | 3,042.21 万 | 6,173.26 万 | 5,730.60 万 | -410.40 万 | 2.18% | -37.39 | 58.46 | 41.4% | 完全控盘 |
| 2025-10-28 | 58.58 | -2.93% | 3,598.69 万 | 2,257.88 万 | 5,082.43 万 | 6,204.30 万 | 218.93 万 | 2.20% | -36.66 | 59.17 | 40.9% | 完全控盘 |
| 2025-10-27 | 60.35 | 2.46% | 3,157.97 万 | 1,686.75 万 | 7,455.51 万 | 8,779.64 万 | 147.08 万 | 2.65% | -37.77 | 60.34 | 40.4% | 完全控盘 |
| 2025-10-24 | 58.90 | 5.40% | 2,138.96 万 | 2,736.71 万 | 6,972.12 万 | 7,092.29 万 | -717.92 万 | 3.01% | -36.86 | 57.69 | 35.8% | 中度控盘 |
| 2025-10-23 | 55.88 | -5.26% | 1,647.31 万 | 5,859.64 万 | 7,214.79 万 | 6,630.23 万 | -3,627.76 万 | 2.59% | -34.97 | 56.53 | 38.8% | 中度控盘 |
| 2025-10-22 | 58.98 | -1.62% | 2,827.78 万 | 1,913.43 万 | 6,440.48 万 | 6,815.68 万 | 539.15 万 | 2.54% | -36.91 | 58.68 | 39.8% | 中度控盘 |
| 2025-10-21 | 59.95 | -0.03% | 1,387.25 万 | 1,610.65 万 | 5,083.26 万 | 5,795.96 万 | -936.10 万 | 1.87% | -37.52 | 59.98 | 39.0% | 中度控盘 |
| 2025-10-20 | 59.97 | -5.34% | 4,182.83 万 | 4,369.16 万 | 1.07 亿 | 1.22 亿 | -1,713.13 万 | 3.57% | -37.53 | 60.92 | 44.5% | 完全控盘 |
| 2025-10-17 | 63.35 | -1.57% | 4,713.72 万 | 2,956.20 万 | 1.15 亿 | 1.16 亿 | 1,606.79 万 | 3.46% | -39.64 | 65.38 | 45.2% | 完全控盘 |
| 2025-10-16 | 64.36 | 6.87% | 6,508.05 万 | 2,432.17 万 | 1.46 亿 | 1.10 亿 | 7,691.59 万 | 3.76% | -40.28 | 62.70 | 50.7% | 完全控盘 |
| 2025-10-15 | 60.22 | -1.84% | 3,230.43 万 | 1,140.19 万 | 6,692.43 万 | 7,642.66 万 | 1,140.01 万 | 2.67% | -37.69 | 60.33 | 41.2% | 完全控盘 |
| 2025-10-14 | 61.35 | -4.81% | 3,805.38 万 | 2,889.03 万 | 1.06 亿 | 1.03 亿 | 1,210.03 万 | 3.34% | -38.39 | 62.19 | 45.7% | 完全控盘 |
| 2025-10-13 | 64.45 | 5.74% | 6,896.45 万 | 2,843.29 万 | 1.57 亿 | 1.13 亿 | 8,404.38 万 | 4.42% | -40.33 | 62.92 | 49.9% | 完全控盘 |
| 2025-10-10 | 60.95 | 8.34% | 1.09 亿 | 2,046.98 万 | 1.75 亿 | 9,494.73 万 | 1.69 亿 | 5.22% | -38.14 | 59.87 | 50.9% | 完全控盘 |
| 2025-10-09 | 56.26 | 5.77% | 2,816.42 万 | 583.76 万 | 9,152.04 万 | 5,103.42 万 | 6,281.29 万 | 2.81% | -35.21 | 55.29 | 43.3% | 完全控盘 |
| 2025-09-30 | 53.19 | 4.34% | 1,172.09 万 | 1,374.19 万 | 4,156.03 万 | 2,905.94 万 | 1,047.98 万 | 2.06% | -33.29 | 52.81 | 32.7% | 中度控盘 |
| 2025-09-29 | 50.98 | -3.67% | 1,678.63 万 | 4,088.57 万 | 5,446.88 万 | 7,178.04 万 | -4,141.10 万 | 3.38% | -36.78 | 50.72 | 30.4% | 中度控盘 |
| 2025-09-26 | 52.92 | -3.52% | 2,684.20 万 | 2,411.04 万 | 4,679.99 万 | 5,256.77 万 | -303.62 万 | 2.57% | -38.18 | 54.81 | 34.2% | 中度控盘 |
| 2025-09-25 | 54.85 | -1.97% | 724.62 万 | 1,070.41 万 | 3,898.38 万 | 4,904.83 万 | -1,352.23 万 | 1.69% | -39.57 | 55.52 | 33.5% | 中度控盘 |
| 2025-09-24 | 55.95 | 0.05% | 1,648.77 万 | 1,283.99 万 | 3,258.48 万 | 4,616.18 万 | -992.92 万 | 1.86% | -40.37 | 55.62 | 32.7% | 中度控盘 |
| 2025-09-23 | 55.92 | -0.59% | 4,199.03 万 | 2,034.35 万 | 4,647.90 万 | 6,717.40 万 | 95.18 万 | 2.95% | -40.34 | 54.72 | 35.1% | 中度控盘 |
| 2025-09-22 | 56.25 | -0.07% | 704.06 万 | 1,967.09 万 | 3,771.95 万 | 3,787.28 万 | -1,278.36 万 | 1.68% | -40.58 | 56.21 | 33.4% | 中度控盘 |
| 2025-09-19 | 56.29 | -1.21% | 1,060.88 万 | 889.59 万 | 4,318.03 万 | 4,437.04 万 | 52.28 万 | 2.00% | -40.61 | 57.05 | 33.5% | 中度控盘 |
| 2025-09-18 | 56.98 | 0.28% | 4,638.49 万 | 2,786.91 万 | 1.09 亿 | 9,117.27 万 | 3,623.81 万 | 4.12% | -41.11 | 58.10 | 39.3% | 中度控盘 |
| 2025-09-17 | 56.82 | 1.03% | 1,602.70 万 | 1,376.19 万 | 4,229.85 万 | 4,152.32 万 | 304.03 万 | 2.05% | -40.99 | 56.36 | 33.5% | 中度控盘 |
| 2025-09-16 | 56.24 | 1.94% | 2,235.16 万 | 1,619.17 万 | 5,079.53 万 | 5,513.28 万 | 182.25 万 | 2.61% | -40.57 | 56.22 | 33.9% | 中度控盘 |
| 2025-09-15 | 55.17 | -4.72% | 3,154.52 万 | 7,971.86 万 | 9,223.97 万 | 1.50 亿 | -1.06 亿 | 4.80% | -39.80 | 55.53 | 33.1% | 中度控盘 |
| 2025-09-12 | 57.90 | -3.93% | 5,859.45 万 | 1.04 亿 | 8,580.15 万 | 1.31 亿 | -9,042.66 万 | 4.13% | -41.77 | 59.15 | 36.4% | 中度控盘 |
| 2025-09-11 | 60.27 | 1.98% | 2,035.66 万 | 2,984.18 万 | 4,361.81 万 | 3,592.05 万 | -178.77 万 | 1.95% | -43.48 | 60.09 | 34.6% | 中度控盘 |
| 2025-09-10 | 59.10 | -0.42% | 664.57 万 | 1,826.67 万 | 2,061.55 万 | 1,680.47 万 | -781.02 万 | 1.28% | -42.64 | 59.47 | 29.0% | 中度控盘 |
| 2025-09-09 | 59.35 | -3.17% | 2,260.94 万 | 4,479.45 万 | 5,702.66 万 | 5,675.71 万 | -2,191.57 万 | 2.48% | -42.82 | 60.07 | 36.7% | 中度控盘 |
| 2025-09-08 | 61.29 | 2.53% | 4,071.20 万 | 2,152.93 万 | 8,136.36 万 | 6,162.90 万 | 3,891.74 万 | 3.28% | -44.22 | 60.66 | 38.4% | 中度控盘 |