最新收盘价
3.37
元
↓ -0.06
(-1.75%)
当日涨跌幅
-1.75%
今日变动
📉 下跌
主力净流入
-270.12 万
资金动向
💸 资金流出
机构参与度
22.1%
控盘程度
轻度控盘
📈 *ST节能 (000820) 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 | 3.37 | -1.75% | 0.00 万 | 131.10 万 | 209.34 万 | 348.35 万 | -270.12 万 | 1.34% | -195.22 | 3.40 | 22.1% | 轻度控盘 |
| 2025-12-11 | 3.43 | 0.29% | 93.50 万 | 0.00 万 | 532.06 万 | 676.04 万 | -50.47 万 | 2.00% | -198.69 | 3.44 | 30.1% | 中度控盘 |
| 2025-12-10 | 3.42 | 1.18% | 15.54 万 | 63.38 万 | 1,187.42 万 | 932.51 万 | 207.07 万 | 3.15% | -198.11 | 3.41 | 35.1% | 中度控盘 |
| 2025-12-09 | 3.38 | 0.90% | 0.00 万 | 0.00 万 | 436.74 万 | 677.90 万 | -241.16 万 | 2.26% | -195.80 | 3.36 | 25.4% | 中度控盘 |
| 2025-12-08 | 3.35 | 1.82% | 712.35 万 | 451.07 万 | 1,698.81 万 | 1,554.84 万 | 405.26 万 | 5.23% | -194.06 | 3.40 | 39.1% | 中度控盘 |
| 2025-12-05 | 3.29 | 1.54% | 0.00 万 | 0.00 万 | 593.60 万 | 525.02 万 | 68.57 万 | 1.85% | -190.58 | 3.28 | 30.3% | 中度控盘 |
| 2025-12-04 | 3.24 | -4.71% | 263.18 万 | 148.23 万 | 826.13 万 | 1,895.57 万 | -954.50 万 | 4.48% | -187.69 | 3.26 | 24.7% | 轻度控盘 |
| 2025-12-03 | 3.40 | 2.10% | 111.22 万 | 0.00 万 | 496.26 万 | 438.08 万 | 169.40 万 | 2.71% | -196.96 | 3.37 | 23.1% | 轻度控盘 |
| 2025-12-02 | 3.33 | -2.06% | 0.00 万 | 110.62 万 | 523.91 万 | 1,306.66 万 | -893.36 万 | 3.25% | -192.90 | 3.37 | 19.9% | 轻度控盘 |
| 2025-12-01 | 3.40 | -2.02% | 0.00 万 | 135.60 万 | 979.41 万 | 1,271.21 万 | -427.39 万 | 4.16% | -196.96 | 3.49 | 24.7% | 轻度控盘 |
| 2025-11-28 | 3.47 | -0.29% | 12.53 万 | 112.15 万 | 659.65 万 | 539.20 万 | 20.82 万 | 3.18% | -201.01 | 3.49 | 25.7% | 中度控盘 |
| 2025-11-27 | 3.48 | 3.88% | 351.38 万 | 125.34 万 | 1,405.33 万 | 1,323.50 万 | 307.88 万 | 5.76% | -201.59 | 3.37 | 33.0% | 中度控盘 |
| 2025-11-26 | 3.35 | 0.00% | 465.01 万 | 1,738.60 万 | 3,216.21 万 | 2,861.25 万 | -918.62 万 | 8.42% | -194.06 | 3.42 | 39.8% | 中度控盘 |
| 2025-11-25 | 3.35 | -1.76% | 2,025.09 万 | 1,186.75 万 | 2,255.68 万 | 2,809.50 万 | 284.52 万 | 10.08% | -194.06 | 3.35 | 38.6% | 中度控盘 |
| 2025-11-24 | 3.41 | -5.01% | 108.57 万 | 223.49 万 | 98.89 万 | 146.25 万 | -162.28 万 | 0.58% | -197.53 | 3.41 | 33.5% | 中度控盘 |
| 2025-11-21 | 3.59 | -5.03% | 0.00 万 | 540.57 万 | 324.11 万 | 92.42 万 | -308.88 万 | 0.92% | -207.96 | 3.59 | 31.6% | 中度控盘 |
| 2025-11-20 | 3.78 | -5.03% | 308.43 万 | 734.61 万 | 1,459.59 万 | 2,100.74 万 | -1,067.33 万 | 5.16% | -218.97 | 3.82 | 31.5% | 中度控盘 |
| 2025-11-19 | 3.98 | 3.11% | 274.92 万 | 1,009.01 万 | 2,051.16 万 | 2,691.26 万 | -1,374.20 万 | 7.23% | -230.55 | 3.99 | 30.6% | 中度控盘 |
| 2025-11-18 | 3.86 | 4.89% | 501.38 万 | 0.00 万 | 951.40 万 | 1,166.70 万 | 286.07 万 | 2.85% | -223.60 | 3.80 | 42.3% | 完全控盘 |
| 2025-11-17 | 3.68 | 5.14% | 150.15 万 | 247.21 万 | 2,261.17 万 | 2,335.98 万 | -171.86 万 | 6.14% | -213.17 | 3.64 | 35.5% | 中度控盘 |
| 2025-11-14 | 3.50 | 5.11% | 511.04 万 | 108.50 万 | 1,956.20 万 | 1,158.91 万 | 1,199.82 万 | 4.51% | -202.75 | 3.46 | 42.6% | 完全控盘 |
| 2025-11-13 | 3.33 | -0.60% | 0.00 万 | 655.63 万 | 1,035.77 万 | 922.61 万 | -542.47 万 | 4.64% | -192.90 | 3.30 | 24.2% | 轻度控盘 |
| 2025-11-12 | 3.35 | -0.89% | 0.00 万 | 0.00 万 | 1,200.70 万 | 1,675.09 万 | -474.39 万 | 5.14% | -194.06 | 3.41 | 27.0% | 中度控盘 |
| 2025-11-11 | 3.38 | 0.60% | 0.00 万 | 214.25 万 | 1,631.95 万 | 1,766.20 万 | -348.49 万 | 7.76% | -195.80 | 3.41 | 27.1% | 中度控盘 |
| 2025-11-10 | 3.36 | 5.00% | 269.91 万 | 111.18 万 | 2,196.29 万 | 1,608.75 万 | 746.27 万 | 5.11% | -194.64 | 3.33 | 44.6% | 完全控盘 |
| 2025-11-07 | 3.20 | -2.14% | 795.75 万 | 1,242.25 万 | 3,748.39 万 | 4,560.52 万 | -1,258.63 万 | 13.27% | -185.37 | 3.31 | 37.5% | 中度控盘 |
| 2025-11-06 | 3.27 | 5.14% | 558.78 万 | 525.97 万 | 2,187.18 万 | 1,986.82 万 | 233.16 万 | 5.16% | -189.42 | 3.25 | 47.5% | 完全控盘 |
| 2025-11-05 | 3.11 | 5.07% | 1,050.34 万 | 596.53 万 | 2,070.44 万 | 2,130.49 万 | 393.76 万 | 6.99% | -180.16 | 3.08 | 43.1% | 完全控盘 |
| 2025-11-04 | 2.96 | 1.37% | 105.37 万 | 646.83 万 | 1,944.94 万 | 1,901.12 万 | -497.64 万 | 7.10% | -171.47 | 2.95 | 36.0% | 中度控盘 |
| 2025-11-03 | 2.92 | 5.04% | 583.74 万 | 1,778.43 万 | 2,889.15 万 | 1,853.40 万 | -158.94 万 | 9.39% | -169.15 | 2.90 | 39.9% | 中度控盘 |
| 2025-10-31 | 2.78 | 4.91% | 620.65 万 | 0.00 万 | 843.38 万 | 728.08 万 | 735.95 万 | 3.05% | -161.04 | 2.74 | 45.7% | 完全控盘 |
| 2025-10-30 | 2.65 | -0.75% | 0.00 万 | 0.00 万 | 240.80 万 | 294.67 万 | -53.87 万 | 1.36% | -153.51 | 2.66 | 23.2% | 轻度控盘 |
| 2025-10-29 | 2.67 | -2.20% | 0.00 万 | 138.07 万 | 495.70 万 | 389.06 万 | -31.43 万 | 2.81% | -154.67 | 2.67 | 23.8% | 轻度控盘 |
| 2025-10-28 | 2.73 | -2.50% | 0.00 万 | 236.25 万 | 701.24 万 | 899.22 万 | -434.22 万 | 4.76% | -158.14 | 2.75 | 25.1% | 中度控盘 |
| 2025-10-27 | 2.80 | 0.72% | 266.07 万 | 139.70 万 | 1,107.91 万 | 1,008.02 万 | 226.26 万 | 5.79% | -162.20 | 2.81 | 31.5% | 中度控盘 |
| 2025-10-24 | 2.78 | 4.91% | 544.23 万 | 945.20 万 | 1,902.31 万 | 863.10 万 | 638.24 万 | 5.26% | -161.04 | 2.76 | 44.8% | 完全控盘 |
| 2025-10-23 | 2.65 | -1.12% | 0.00 万 | 100.70 万 | 305.00 万 | 316.13 万 | -111.83 万 | 1.33% | -153.51 | 2.65 | 27.2% | 中度控盘 |
| 2025-10-22 | 2.68 | 0.37% | 0.00 万 | 0.00 万 | 327.68 万 | 533.05 万 | -205.36 万 | 2.03% | -155.25 | 2.69 | 23.0% | 轻度控盘 |
| 2025-10-21 | 2.67 | 1.14% | 12.35 万 | 0.00 万 | 542.61 万 | 619.69 万 | -64.74 万 | 3.42% | -154.67 | 2.64 | 22.6% | 轻度控盘 |
| 2025-10-20 | 2.64 | 5.18% | 232.74 万 | 486.53 万 | 456.09 万 | 384.18 万 | -181.87 万 | 2.95% | -152.93 | 2.59 | 26.4% | 中度控盘 |
| 2025-10-17 | 2.51 | 0.40% | 0.00 万 | 0.00 万 | 81.86 万 | 111.01 万 | -29.15 万 | 0.80% | -145.40 | 2.51 | 16.7% | 轻度控盘 |
| 2025-10-16 | 2.50 | 0.00% | 0.00 万 | 0.00 万 | 61.99 万 | 166.06 万 | -104.08 万 | 0.77% | -144.82 | 2.49 | 13.9% | 轻度控盘 |
| 2025-10-15 | 2.50 | 0.00% | 0.00 万 | 0.00 万 | 78.23 万 | 75.15 万 | 3.09 万 | 0.69% | -144.82 | 2.49 | 18.9% | 轻度控盘 |