最新收盘价
3.29
元
↓ -0.04
(-1.20%)
当日涨跌幅
-1.20%
今日变动
📉 下跌
主力净流入
-246.21 万
资金动向
💸 资金流出
机构参与度
31.2%
控盘程度
中度控盘
📈 和展能源 (000809) 资金流向详细数据 (共 44 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 | 3.29 | -1.20% | 262.43 万 | 700.40 万 | 1,449.00 万 | 1,257.24 万 | -246.21 万 | 1.94% | -40.78 | 3.31 | 31.2% | 中度控盘 |
| 2025-12-11 | 3.33 | -2.63% | 478.83 万 | 624.91 万 | 1,226.62 万 | 1,498.04 万 | -417.50 万 | 2.40% | -41.27 | 3.35 | 27.3% | 中度控盘 |
| 2025-12-10 | 3.42 | 0.89% | 103.01 万 | 161.77 万 | 2,370.92 万 | 1,319.49 万 | 992.67 万 | 2.40% | -42.39 | 3.41 | 32.7% | 中度控盘 |
| 2025-12-09 | 3.39 | -0.29% | 0.00 万 | 0.00 万 | 1,266.00 万 | 1,254.25 万 | 11.74 万 | 1.77% | -42.02 | 3.38 | 26.6% | 中度控盘 |
| 2025-12-08 | 3.40 | 0.30% | 227.44 万 | 346.68 万 | 1,264.16 万 | 1,323.35 万 | -178.41 万 | 2.17% | -42.14 | 3.39 | 25.9% | 中度控盘 |
| 2025-12-05 | 3.39 | 1.19% | 317.51 万 | 1,023.50 万 | 2,048.17 万 | 1,777.37 万 | -435.18 万 | 2.72% | -42.02 | 3.35 | 29.8% | 中度控盘 |
| 2025-12-04 | 3.35 | -2.05% | 134.00 万 | 403.55 万 | 1,155.11 万 | 895.03 万 | -9.47 万 | 1.94% | -41.52 | 3.36 | 25.6% | 中度控盘 |
| 2025-12-03 | 3.42 | 0.29% | 0.00 万 | 0.00 万 | 1,674.44 万 | 1,277.42 万 | 397.02 万 | 2.06% | -42.39 | 3.40 | 27.9% | 中度控盘 |
| 2025-12-02 | 3.41 | 0.29% | 329.55 万 | 0.00 万 | 1,087.24 万 | 1,058.94 万 | 357.85 万 | 1.90% | -42.26 | 3.39 | 26.6% | 中度控盘 |
| 2025-12-01 | 3.40 | -0.87% | 0.00 万 | 231.80 万 | 1,566.28 万 | 1,747.15 万 | -412.67 万 | 2.52% | -42.14 | 3.42 | 24.4% | 轻度控盘 |
| 2025-11-28 | 3.43 | 2.39% | 395.59 万 | 0.00 万 | 1,467.76 万 | 1,770.57 万 | 92.77 万 | 2.49% | -42.51 | 3.39 | 27.4% | 中度控盘 |
| 2025-11-27 | 3.35 | 0.90% | 219.01 万 | 247.48 万 | 1,577.28 万 | 1,841.48 万 | -292.67 万 | 2.31% | -41.52 | 3.35 | 28.1% | 中度控盘 |
| 2025-11-26 | 3.32 | -1.48% | 308.99 万 | 527.25 万 | 1,630.62 万 | 1,057.67 万 | 354.69 万 | 2.51% | -41.15 | 3.35 | 27.8% | 中度控盘 |
| 2025-11-25 | 3.37 | 3.69% | 406.58 万 | 223.93 万 | 2,857.07 万 | 2,636.16 万 | 403.57 万 | 4.26% | -41.77 | 3.38 | 27.4% | 中度控盘 |
| 2025-11-24 | 3.25 | 0.00% | 230.75 万 | 1,300.84 万 | 2,305.88 万 | 2,472.82 万 | -1,237.02 万 | 3.79% | -40.28 | 3.24 | 26.2% | 中度控盘 |
| 2025-11-21 | 3.25 | -5.25% | 161.47 万 | 1,017.27 万 | 3,165.27 万 | 3,372.26 万 | -1,062.78 万 | 4.80% | -40.28 | 3.31 | 25.4% | 中度控盘 |
| 2025-11-20 | 3.43 | -0.87% | 103.26 万 | 176.06 万 | 2,631.51 万 | 2,867.23 万 | -308.52 万 | 3.55% | -42.51 | 3.44 | 25.7% | 中度控盘 |
| 2025-11-19 | 3.46 | -3.35% | 150.72 万 | 1,466.43 万 | 1,968.25 万 | 3,633.81 万 | -2,981.27 万 | 4.72% | -42.88 | 3.49 | 18.9% | 轻度控盘 |
| 2025-11-18 | 3.58 | -2.98% | 501.12 万 | 1,224.02 万 | 3,140.17 万 | 4,261.84 万 | -1,844.58 万 | 6.23% | -44.37 | 3.56 | 22.0% | 轻度控盘 |
| 2025-11-17 | 3.69 | -1.07% | 351.10 万 | 822.66 万 | 2,656.58 万 | 4,101.66 万 | -1,916.63 万 | 5.86% | -45.73 | 3.68 | 21.2% | 轻度控盘 |
| 2025-11-14 | 3.73 | -3.37% | 934.48 万 | 1,202.96 万 | 4,891.87 万 | 6,015.86 万 | -1,392.47 万 | 7.77% | -46.23 | 3.75 | 27.7% | 中度控盘 |
| 2025-11-13 | 3.86 | -3.50% | 1,273.70 万 | 4,184.79 万 | 8,623.33 万 | 7,597.78 万 | -1,885.53 万 | 11.65% | -47.84 | 3.85 | 29.2% | 中度控盘 |
| 2025-11-12 | 4.00 | 4.99% | 1.43 亿 | 3,397.30 万 | 1.09 亿 | 1.47 亿 | 7,138.52 万 | 16.64% | -49.58 | 4.06 | 38.0% | 中度控盘 |
| 2025-11-11 | 3.81 | -0.52% | 1,641.66 万 | 1,031.26 万 | 7,530.21 万 | 7,265.08 万 | 875.53 万 | 10.90% | -47.22 | 3.89 | 27.0% | 中度控盘 |
| 2025-11-10 | 3.83 | 0.79% | 1,671.39 万 | 1,744.73 万 | 5,883.44 万 | 7,080.19 万 | -1,270.10 万 | 11.08% | -47.47 | 3.81 | 26.6% | 中度控盘 |
| 2025-11-07 | 3.80 | -1.81% | 4,017.01 万 | 5,416.25 万 | 1.59 亿 | 1.40 亿 | 506.55 万 | 19.50% | -47.10 | 3.87 | 35.6% | 中度控盘 |
| 2025-11-06 | 3.87 | 3.75% | 1.82 亿 | 1.80 亿 | 2.21 亿 | 2.61 亿 | -3,891.50 万 | 27.55% | -47.97 | 4.01 | 40.6% | 完全控盘 |
| 2025-11-05 | 3.73 | 10.03% | 7,861.66 万 | 853.91 万 | 3,851.96 万 | 4,497.12 万 | 6,362.58 万 | 6.47% | -46.23 | 3.60 | 47.3% | 完全控盘 |
| 2025-11-04 | 3.39 | -2.87% | 767.79 万 | 884.18 万 | 5,173.58 万 | 5,627.93 万 | -570.74 万 | 10.29% | -42.02 | 3.43 | 24.0% | 轻度控盘 |
| 2025-11-03 | 3.49 | -2.79% | 3,503.88 万 | 2,346.76 万 | 9,849.40 万 | 8,667.70 万 | 2,338.81 万 | 16.66% | -43.26 | 3.43 | 33.0% | 中度控盘 |
| 2025-10-31 | 3.59 | 3.16% | 9,009.60 万 | 1.66 亿 | 1.46 亿 | 1.75 亿 | -1.04 亿 | 23.70% | -44.50 | 3.77 | 34.7% | 中度控盘 |
| 2025-10-30 | 3.48 | 10.13% | 3,008.64 万 | 2,167.93 万 | 4,345.01 万 | 2,884.48 万 | 2,301.24 万 | 3.71% | -43.13 | 3.41 | 52.2% | 完全控盘 |
| 2025-10-29 | 3.16 | -0.63% | 348.49 万 | 104.66 万 | 783.12 万 | 856.10 万 | 170.85 万 | 1.67% | -39.17 | 3.14 | 24.4% | 轻度控盘 |
| 2025-10-28 | 3.18 | -0.63% | 114.12 万 | 0.00 万 | 423.41 万 | 636.37 万 | -98.85 万 | 1.36% | -39.41 | 3.18 | 19.0% | 轻度控盘 |
| 2025-10-27 | 3.20 | 0.31% | 0.00 万 | 0.00 万 | 904.87 万 | 1,466.58 万 | -561.71 万 | 2.14% | -39.66 | 3.19 | 20.5% | 轻度控盘 |
| 2025-10-24 | 3.19 | -1.24% | 92.79 万 | 733.75 万 | 1,603.28 万 | 1,479.64 万 | -517.32 万 | 2.31% | -39.54 | 3.20 | 26.9% | 中度控盘 |
| 2025-10-23 | 3.23 | -0.62% | 398.46 万 | 102.85 万 | 691.25 万 | 952.81 万 | 34.05 万 | 1.67% | -40.03 | 3.22 | 23.9% | 轻度控盘 |
| 2025-10-22 | 3.25 | -0.31% | 269.52 万 | 301.83 万 | 727.11 万 | 899.65 万 | -204.86 万 | 1.79% | -40.28 | 3.26 | 21.8% | 轻度控盘 |
| 2025-10-21 | 3.26 | 1.88% | 165.88 万 | 255.25 万 | 676.14 万 | 1,016.47 万 | -429.69 万 | 2.11% | -40.41 | 3.24 | 19.8% | 轻度控盘 |
| 2025-10-20 | 3.20 | 2.24% | 0.00 万 | 360.41 万 | 1,356.41 万 | 1,489.25 万 | -493.25 万 | 2.20% | -39.66 | 3.18 | 26.1% | 中度控盘 |
| 2025-10-17 | 3.13 | -0.95% | 310.72 万 | 126.40 万 | 1,281.02 万 | 1,547.07 万 | -81.73 万 | 2.09% | -38.79 | 3.16 | 29.3% | 中度控盘 |
| 2025-10-16 | 3.16 | 0.32% | 278.61 万 | 128.43 万 | 1,417.19 万 | 1,063.28 万 | 504.09 万 | 1.91% | -39.17 | 3.15 | 30.4% | 中度控盘 |
| 2025-10-15 | 3.15 | 1.29% | 0.00 万 | 0.00 万 | 1,125.73 万 | 1,028.48 万 | 97.25 万 | 1.58% | -39.04 | 3.13 | 26.5% | 中度控盘 |
| 2025-10-14 | 3.11 | -0.96% | 0.00 万 | 126.80 万 | 999.93 万 | 2,261.06 万 | -1,387.94 万 | 2.40% | -38.55 | 3.16 | 20.8% | 轻度控盘 |