最新收盘价
27.73
元
↓ -0.08
(-0.29%)
当日涨跌幅
-0.29%
今日变动
📉 下跌
主力净流入
1,056.72 万
资金动向
💰 资金流入
机构参与度
30.8%
控盘程度
中度控盘
📈 德赛电池 (000049) 资金流向详细数据 (共 43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 27.73 | -0.29% | 1,436.98 万 | 2,065.28 万 | 5,729.63 万 | 4,044.61 万 | 1,056.72 万 | 2.15% | 35.46 | 27.74 | 30.8% | 中度控盘 |
| 2025-12-11 | 27.81 | -1.17% | 1,721.26 万 | 643.02 万 | 8,129.68 万 | 5,630.87 万 | 3,577.05 万 | 2.62% | 35.56 | 28.00 | 32.1% | 中度控盘 |
| 2025-12-10 | 28.14 | -1.57% | 897.77 万 | 2,178.28 万 | 6,040.62 万 | 5,165.70 万 | -405.58 万 | 2.50% | 35.98 | 28.11 | 27.4% | 中度控盘 |
| 2025-12-09 | 28.59 | -2.59% | 1,666.89 万 | 988.48 万 | 6,611.52 万 | 8,745.88 万 | -1,455.95 万 | 2.92% | 36.56 | 28.78 | 28.3% | 中度控盘 |
| 2025-12-08 | 29.35 | 1.84% | 5,789.76 万 | 5,137.49 万 | 1.60 亿 | 1.53 亿 | 1,342.95 万 | 5.69% | 37.53 | 29.05 | 33.0% | 中度控盘 |
| 2025-12-05 | 28.82 | 1.59% | 3,584.64 万 | 2,433.56 万 | 9,356.61 万 | 7,463.87 万 | 3,043.83 万 | 3.44% | 36.85 | 28.62 | 31.3% | 中度控盘 |
| 2025-12-04 | 28.37 | -0.32% | 2,637.09 万 | 786.64 万 | 8,104.47 万 | 7,004.51 万 | 2,950.41 万 | 3.27% | 36.28 | 28.52 | 28.2% | 中度控盘 |
| 2025-12-03 | 28.46 | -3.85% | 2,691.55 万 | 4,273.99 万 | 8,447.74 万 | 1.27 亿 | -5,786.63 万 | 5.51% | 36.39 | 28.75 | 25.9% | 中度控盘 |
| 2025-12-02 | 29.60 | 0.07% | 9,126.24 万 | 2.17 亿 | 2.45 亿 | 3.24 亿 | -2.05 亿 | 12.02% | 37.85 | 29.62 | 30.0% | 中度控盘 |
| 2025-12-01 | 29.58 | 10.00% | 5.00 亿 | 2.50 亿 | 2.85 亿 | 2.91 亿 | 2.44 亿 | 10.88% | 37.82 | 29.21 | 50.2% | 完全控盘 |
| 2025-11-28 | 26.89 | 1.28% | 1,460.27 万 | 1,489.92 万 | 3,696.00 万 | 3,283.54 万 | 382.81 万 | 1.84% | 34.38 | 26.79 | 27.1% | 中度控盘 |
| 2025-11-27 | 26.55 | 2.55% | 1,481.39 万 | 2,143.90 万 | 5,636.25 万 | 4,445.64 万 | 528.10 万 | 2.48% | 33.95 | 26.60 | 27.4% | 中度控盘 |
| 2025-11-26 | 25.89 | -1.37% | 221.37 万 | 1,082.89 万 | 2,853.22 万 | 3,488.90 万 | -1,497.20 万 | 1.52% | 33.10 | 26.08 | 23.5% | 轻度控盘 |
| 2025-11-25 | 26.25 | 1.90% | 1,634.62 万 | 1,093.81 万 | 3,348.14 万 | 4,085.68 万 | -196.72 万 | 1.95% | 33.56 | 26.22 | 27.0% | 中度控盘 |
| 2025-11-24 | 25.76 | 1.90% | 1,205.83 万 | 947.64 万 | 3,838.84 万 | 3,239.89 万 | 857.13 万 | 1.77% | 32.94 | 25.58 | 29.5% | 中度控盘 |
| 2025-11-21 | 25.28 | -6.92% | 1,659.60 万 | 4,640.23 万 | 9,898.22 万 | 9,721.02 万 | -2,803.43 万 | 4.01% | 32.32 | 25.72 | 29.6% | 中度控盘 |
| 2025-11-20 | 27.16 | -0.15% | 2,095.97 万 | 2,156.79 万 | 6,729.19 万 | 7,246.26 万 | -577.90 万 | 2.63% | 34.73 | 27.49 | 30.7% | 中度控盘 |
| 2025-11-19 | 27.20 | -0.26% | 1,747.17 万 | 2,128.46 万 | 5,561.19 万 | 5,508.29 万 | -328.39 万 | 2.49% | 34.78 | 27.15 | 28.7% | 中度控盘 |
| 2025-11-18 | 27.27 | -4.72% | 2,762.79 万 | 3,025.26 万 | 8,451.97 万 | 9,965.85 万 | -1,776.34 万 | 3.91% | 34.87 | 27.62 | 28.2% | 中度控盘 |
| 2025-11-17 | 28.62 | 0.25% | 1,576.85 万 | 1,830.02 万 | 8,137.64 万 | 6,010.10 万 | 1,874.37 万 | 2.97% | 36.59 | 28.53 | 30.2% | 中度控盘 |
| 2025-11-14 | 28.55 | -3.06% | 4,410.08 万 | 4,428.14 万 | 1.02 亿 | 9,528.62 万 | 608.59 万 | 4.51% | 36.51 | 28.77 | 29.6% | 中度控盘 |
| 2025-11-13 | 29.45 | 5.07% | 8,803.06 万 | 5,105.76 万 | 1.59 亿 | 1.77 亿 | 1,892.30 万 | 6.67% | 37.66 | 29.17 | 31.2% | 中度控盘 |
| 2025-11-12 | 28.03 | -0.60% | 1,512.39 万 | 1,363.69 万 | 5,094.81 万 | 5,474.78 万 | -231.27 万 | 2.31% | 35.84 | 27.99 | 27.7% | 中度控盘 |
| 2025-11-11 | 28.20 | 0.21% | 1,004.53 万 | 2,296.32 万 | 6,197.20 万 | 5,229.63 万 | -324.22 万 | 2.45% | 36.06 | 28.39 | 28.3% | 中度控盘 |
| 2025-11-10 | 28.14 | -1.37% | 3,182.39 万 | 4,072.53 万 | 6,910.37 万 | 6,555.29 万 | -535.05 万 | 3.08% | 35.98 | 28.29 | 29.8% | 中度控盘 |
| 2025-11-07 | 28.53 | 0.99% | 2,255.49 万 | 2,679.74 万 | 9,281.24 万 | 8,229.13 万 | 627.86 万 | 3.45% | 36.48 | 28.55 | 29.7% | 中度控盘 |
| 2025-11-06 | 28.25 | 0.11% | 2,311.48 万 | 1,822.90 万 | 3,884.45 万 | 6,306.43 万 | -1,933.41 万 | 2.23% | 36.12 | 28.11 | 26.2% | 中度控盘 |
| 2025-11-05 | 28.22 | 3.26% | 3,476.85 万 | 4,547.05 万 | 7,348.47 万 | 7,367.73 万 | -1,089.47 万 | 3.69% | 36.08 | 27.88 | 26.4% | 中度控盘 |
| 2025-11-04 | 27.33 | -1.80% | 727.15 万 | 551.15 万 | 3,575.78 万 | 5,217.71 万 | -1,465.93 万 | 2.05% | 34.95 | 27.46 | 22.6% | 轻度控盘 |
| 2025-11-03 | 27.83 | -0.96% | 814.98 万 | 3,584.62 万 | 4,537.47 万 | 6,123.05 万 | -4,355.23 万 | 2.69% | 35.58 | 27.58 | 23.3% | 轻度控盘 |
| 2025-10-31 | 28.10 | -1.02% | 1,972.39 万 | 2,883.29 万 | 9,310.70 万 | 1.08 亿 | -2,390.91 万 | 3.76% | 35.93 | 28.58 | 29.4% | 中度控盘 |
| 2025-10-30 | 28.39 | 0.07% | 2,026.78 万 | 1,394.16 万 | 1.19 亿 | 1.05 亿 | 2,064.65 万 | 3.99% | 36.30 | 28.35 | 31.6% | 中度控盘 |
| 2025-10-29 | 28.37 | 3.69% | 4,769.72 万 | 4,122.69 万 | 1.26 亿 | 1.03 亿 | 2,915.13 万 | 4.45% | 36.28 | 28.08 | 32.5% | 中度控盘 |
| 2025-10-28 | 27.36 | 0.51% | 1,288.28 万 | 1,393.66 万 | 4,758.71 万 | 6,761.05 万 | -2,107.71 万 | 2.26% | 34.98 | 27.21 | 26.2% | 中度控盘 |
| 2025-10-27 | 27.22 | -0.66% | 874.04 万 | 2,048.39 万 | 4,372.24 万 | 5,953.60 万 | -2,755.71 万 | 2.29% | 34.80 | 27.36 | 24.0% | 轻度控盘 |
| 2025-10-24 | 27.40 | 1.26% | 1,260.72 万 | 836.26 万 | 4,995.58 万 | 5,601.48 万 | -181.44 万 | 2.26% | 35.03 | 27.28 | 26.5% | 中度控盘 |
| 2025-10-23 | 27.06 | 1.54% | 595.82 万 | 1,229.60 万 | 3,983.88 万 | 4,252.96 万 | -902.86 万 | 2.05% | 34.60 | 26.56 | 24.8% | 轻度控盘 |
| 2025-10-22 | 26.65 | -2.84% | 762.42 万 | 1,465.87 万 | 4,726.17 万 | 5,604.50 万 | -1,581.78 万 | 2.24% | 34.08 | 26.71 | 26.6% | 中度控盘 |
| 2025-10-21 | 27.43 | 2.73% | 2,415.86 万 | 2,531.23 万 | 8,631.42 万 | 9,003.55 万 | -487.50 万 | 3.23% | 35.07 | 27.42 | 31.2% | 中度控盘 |
| 2025-10-20 | 26.70 | 2.46% | 2,059.78 万 | 749.36 万 | 4,633.03 万 | 5,839.91 万 | 103.54 万 | 2.18% | 34.14 | 26.72 | 29.7% | 中度控盘 |
| 2025-10-17 | 26.06 | -4.86% | 1,357.48 万 | 2,455.02 万 | 6,779.17 万 | 7,850.61 万 | -2,168.98 万 | 2.92% | 33.32 | 26.66 | 29.3% | 中度控盘 |
| 2025-10-16 | 27.39 | -1.51% | 2,979.00 万 | 2,450.98 万 | 7,724.15 万 | 9,327.40 万 | -1,075.23 万 | 3.18% | 35.02 | 28.08 | 32.2% | 中度控盘 |
| 2025-10-15 | 27.81 | 1.42% | 4,253.29 万 | 2,809.26 万 | 7,760.43 万 | 8,259.59 万 | 944.87 万 | 2.92% | 35.56 | 27.15 | 36.5% | 中度控盘 |