最新收盘价
8.29
元
↑ 0.13
(1.59%)
当日涨跌幅
1.59%
今日变动
📈 上涨
主力净流入
1,989.10 万
资金动向
💰 资金流入
机构参与度
25.5%
控盘程度
中度控盘
📈 建投能源 (000600) 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 | 8.29 | 1.59% | 894.70 万 | 116.67 万 | 4,186.11 万 | 2,975.04 万 | 1,989.10 万 | 1.96% | 7.08 | 8.26 | 25.5% | 中度控盘 |
| 2025-12-11 | 8.16 | 0.62% | 817.86 万 | 893.61 万 | 3,759.50 万 | 4,320.32 万 | -636.57 万 | 2.13% | 6.97 | 8.19 | 22.9% | 轻度控盘 |
| 2025-12-10 | 8.11 | 0.00% | 153.01 万 | 989.51 万 | 1,516.22 万 | 1,657.16 万 | -977.45 万 | 1.20% | 6.93 | 8.11 | 18.4% | 轻度控盘 |
| 2025-12-09 | 8.11 | 0.50% | 250.97 万 | 273.38 万 | 3,163.70 万 | 2,883.61 万 | 257.67 万 | 1.48% | 6.93 | 8.12 | 23.9% | 轻度控盘 |
| 2025-12-08 | 8.07 | -0.86% | 228.27 万 | 863.19 万 | 3,494.34 万 | 3,530.59 万 | -671.16 万 | 2.06% | 6.89 | 8.06 | 20.5% | 轻度控盘 |
| 2025-12-05 | 8.14 | -0.49% | 0.00 万 | 1,116.11 万 | 3,072.16 万 | 2,894.55 万 | -938.51 万 | 1.79% | 6.95 | 8.12 | 21.2% | 轻度控盘 |
| 2025-12-04 | 8.18 | -1.45% | 496.09 万 | 1,486.75 万 | 4,564.03 万 | 4,470.35 万 | -896.98 万 | 2.80% | 6.99 | 8.19 | 21.2% | 轻度控盘 |
| 2025-12-03 | 8.30 | 2.47% | 1,606.60 万 | 1,517.98 万 | 7,878.41 万 | 4,956.94 万 | 3,010.09 万 | 3.14% | 7.09 | 8.26 | 27.8% | 中度控盘 |
| 2025-12-02 | 8.10 | -0.74% | 224.76 万 | 102.26 万 | 1,374.67 万 | 1,654.43 万 | -157.25 万 | 1.33% | 6.92 | 8.10 | 16.4% | 轻度控盘 |
| 2025-12-01 | 8.16 | 0.37% | 1,184.29 万 | 303.02 万 | 2,716.63 万 | 2,924.87 万 | 673.02 万 | 2.17% | 6.97 | 8.13 | 20.7% | 轻度控盘 |
| 2025-11-28 | 8.13 | 0.12% | 116.39 万 | 817.67 万 | 2,476.33 万 | 2,112.71 万 | -337.66 万 | 1.52% | 6.94 | 8.12 | 20.1% | 轻度控盘 |
| 2025-11-27 | 8.12 | 0.50% | 764.22 万 | 265.56 万 | 2,917.32 万 | 1,674.48 万 | 1,741.50 万 | 1.73% | 6.94 | 8.16 | 22.3% | 轻度控盘 |
| 2025-11-26 | 8.08 | 0.50% | 525.61 万 | 304.09 万 | 2,196.63 万 | 2,319.09 万 | 99.06 万 | 1.59% | 6.90 | 8.09 | 19.4% | 轻度控盘 |
| 2025-11-25 | 8.04 | 1.01% | 209.76 万 | 176.50 万 | 2,529.03 万 | 2,483.45 万 | 78.84 万 | 1.84% | 6.87 | 8.07 | 18.0% | 轻度控盘 |
| 2025-11-24 | 7.96 | -0.13% | 468.96 万 | 269.82 万 | 2,813.07 万 | 2,555.23 万 | 456.98 万 | 2.07% | 6.80 | 8.02 | 17.9% | 轻度控盘 |
| 2025-11-21 | 7.97 | -3.28% | 620.65 万 | 243.41 万 | 3,058.77 万 | 3,037.30 万 | 398.72 万 | 2.35% | 6.81 | 8.11 | 17.2% | 轻度控盘 |
| 2025-11-20 | 8.24 | -0.24% | 0.00 万 | 251.60 万 | 1,066.63 万 | 1,458.11 万 | -643.08 万 | 1.27% | 7.04 | 8.29 | 12.7% | 轻度控盘 |
| 2025-11-19 | 8.26 | -0.36% | 27.94 万 | 0.00 万 | 1,605.84 万 | 1,621.62 万 | 12.16 万 | 1.48% | 7.06 | 8.27 | 14.5% | 轻度控盘 |
| 2025-11-18 | 8.29 | -2.13% | 219.28 万 | 242.14 万 | 1,958.14 万 | 2,596.52 万 | -661.24 万 | 1.62% | 7.08 | 8.32 | 16.0% | 轻度控盘 |
| 2025-11-17 | 8.47 | -1.40% | 0.00 万 | 549.43 万 | 1,792.06 万 | 2,339.13 万 | -1,096.49 万 | 1.75% | 7.24 | 8.47 | 14.4% | 轻度控盘 |
| 2025-11-14 | 8.59 | -1.60% | 386.45 万 | 1,258.84 万 | 1,845.54 万 | 2,760.04 万 | -1,786.89 万 | 1.65% | 7.34 | 8.64 | 16.4% | 轻度控盘 |
| 2025-11-13 | 8.73 | 0.11% | 539.85 万 | 1,377.55 万 | 2,171.06 万 | 3,154.83 万 | -1,821.47 万 | 1.77% | 7.46 | 8.69 | 17.5% | 轻度控盘 |
| 2025-11-12 | 8.72 | -1.91% | 242.24 万 | 3,179.74 万 | 2,805.91 万 | 3,799.90 万 | -3,931.48 万 | 2.20% | 7.45 | 8.77 | 17.2% | 轻度控盘 |
| 2025-11-11 | 8.89 | -0.56% | 1,070.76 万 | 1,759.28 万 | 2,386.27 万 | 3,173.67 万 | -1,475.91 万 | 2.19% | 7.59 | 8.88 | 19.0% | 轻度控盘 |
| 2025-11-10 | 8.94 | 0.68% | 399.87 万 | 356.95 万 | 4,537.00 万 | 3,356.23 万 | 1,223.69 万 | 2.40% | 7.64 | 8.97 | 21.8% | 轻度控盘 |
| 2025-11-07 | 8.88 | 0.23% | 555.51 万 | 532.25 万 | 5,312.35 万 | 4,620.86 万 | 714.75 万 | 2.61% | 7.59 | 8.95 | 22.0% | 轻度控盘 |
| 2025-11-06 | 8.86 | 0.11% | 821.67 万 | 1,687.05 万 | 4,423.46 万 | 4,050.59 万 | -492.51 万 | 2.72% | 7.57 | 8.90 | 20.3% | 轻度控盘 |
| 2025-11-05 | 8.85 | 0.91% | 114.74 万 | 765.58 万 | 3,262.21 万 | 3,818.47 万 | -1,207.11 万 | 2.64% | 7.59 | 8.85 | 17.2% | 轻度控盘 |
| 2025-11-04 | 8.77 | -2.12% | 1,652.23 万 | 2,358.18 万 | 5,646.50 万 | 5,771.40 万 | -830.87 万 | 3.50% | 7.52 | 8.86 | 22.3% | 轻度控盘 |
| 2025-11-03 | 8.96 | -1.75% | 2,457.87 万 | 3,132.66 万 | 7,038.58 万 | 7,305.97 万 | -942.17 万 | 4.57% | 7.68 | 8.91 | 22.3% | 轻度控盘 |
| 2025-10-31 | 9.12 | -5.00% | 2,689.99 万 | 5,518.45 万 | 1.04 亿 | 1.39 亿 | -6,351.85 万 | 5.85% | 7.82 | 9.22 | 23.1% | 轻度控盘 |
| 2025-10-30 | 9.60 | -0.41% | 1,473.34 万 | 994.44 万 | 5,277.99 万 | 6,150.22 万 | -393.33 万 | 2.84% | 8.23 | 9.63 | 23.5% | 轻度控盘 |
| 2025-10-29 | 9.64 | 0.52% | 2,075.62 万 | 675.23 万 | 6,494.02 万 | 6,395.55 万 | 1,498.86 万 | 3.28% | 8.26 | 9.52 | 25.3% | 中度控盘 |
| 2025-10-28 | 9.59 | -1.24% | 1,080.37 万 | 3,723.72 万 | 7,327.00 万 | 7,594.77 万 | -2,911.11 万 | 3.29% | 8.22 | 9.69 | 24.3% | 轻度控盘 |
| 2025-10-27 | 9.71 | 1.68% | 3,090.55 万 | 1,270.27 万 | 9,519.07 万 | 9,559.75 万 | 1,779.59 万 | 4.39% | 8.32 | 9.64 | 25.8% | 中度控盘 |
| 2025-10-24 | 9.55 | -2.05% | 862.90 万 | 3,149.86 万 | 9,773.65 万 | 1.19 亿 | -4,424.60 万 | 5.08% | 8.19 | 9.56 | 22.0% | 轻度控盘 |
| 2025-10-23 | 9.75 | 2.31% | 2,589.53 万 | 2,884.18 万 | 1.12 亿 | 1.16 亿 | -675.19 万 | 5.74% | 8.36 | 9.69 | 23.8% | 轻度控盘 |
| 2025-10-22 | 9.53 | -0.52% | 6,161.43 万 | 5,234.24 万 | 9,943.33 万 | 1.38 亿 | -2,894.88 万 | 6.07% | 8.17 | 9.58 | 25.4% | 中度控盘 |
| 2025-10-21 | 9.58 | 3.12% | 5,127.11 万 | 6,202.05 万 | 1.56 亿 | 1.85 亿 | -3,997.86 万 | 8.34% | 8.21 | 9.38 | 25.5% | 中度控盘 |
| 2025-10-20 | 9.29 | -1.48% | 3,698.45 万 | 1.03 亿 | 2.51 亿 | 2.56 亿 | -6,992.52 万 | 10.88% | 7.96 | 9.29 | 25.9% | 中度控盘 |
| 2025-10-17 | 9.43 | 5.25% | 8,880.46 万 | 4,223.74 万 | 2.01 亿 | 1.90 亿 | 5,764.84 万 | 9.04% | 8.08 | 9.30 | 29.1% | 中度控盘 |
| 2025-10-16 | 8.96 | 1.47% | 1,986.24 万 | 4,226.41 万 | 1.22 亿 | 1.76 亿 | -7,563.65 万 | 7.92% | 7.68 | 8.91 | 22.6% | 轻度控盘 |
| 2025-10-15 | 8.83 | 5.12% | 7,318.89 万 | 8,848.37 万 | 2.58 亿 | 3.08 亿 | -6,538.22 万 | 11.36% | 7.57 | 8.82 | 29.3% | 中度控盘 |