最新收盘价
11.93
元
↑ 0.43
(3.74%)
当日涨跌幅
3.74%
今日变动
📈 上涨
主力净流入
2,496.81 万
资金动向
💰 资金流入
机构参与度
23.5%
控盘程度
轻度控盘
📈 神开股份 (002278) 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 | 11.93 | 3.74% | 1,999.34 万 | 941.05 万 | 9,937.93 万 | 8,499.42 万 | 2,496.81 万 | 11.84% | 86.20 | 11.85 | 23.5% | 轻度控盘 |
| 2025-12-11 | 11.50 | -0.95% | 529.23 万 | 682.20 万 | 3,071.80 万 | 3,533.26 万 | -614.43 万 | 5.52% | 83.09 | 11.59 | 18.4% | 轻度控盘 |
| 2025-12-10 | 11.61 | -1.19% | 313.18 万 | 269.65 万 | 3,212.69 万 | 5,236.95 万 | -1,980.73 万 | 5.71% | 83.88 | 11.63 | 18.7% | 轻度控盘 |
| 2025-12-09 | 11.75 | -2.08% | 714.89 万 | 1,777.80 万 | 5,250.82 万 | 8,470.12 万 | -4,282.21 万 | 8.32% | 84.90 | 11.86 | 19.9% | 轻度控盘 |
| 2025-12-08 | 12.00 | 2.39% | 1,768.49 万 | 1,250.83 万 | 9,425.98 万 | 8,794.10 万 | 1,149.54 万 | 12.00% | 86.70 | 11.91 | 22.5% | 轻度控盘 |
| 2025-12-05 | 11.72 | 1.74% | 785.04 万 | 17.64 万 | 4,554.33 万 | 5,994.95 万 | -673.21 万 | 7.97% | 84.68 | 11.62 | 20.2% | 轻度控盘 |
| 2025-12-04 | 11.52 | -3.19% | 1,185.35 万 | 1,474.77 万 | 6,286.52 万 | 1.18 亿 | -5,799.62 万 | 11.25% | 83.23 | 11.58 | 19.9% | 轻度控盘 |
| 2025-12-03 | 11.90 | 4.29% | 5,003.30 万 | 2,337.62 万 | 2.10 亿 | 1.36 亿 | 1.01 亿 | 20.89% | 85.98 | 11.90 | 27.3% | 中度控盘 |
| 2025-12-02 | 11.41 | -1.04% | 0.00 万 | 326.39 万 | 2,541.96 万 | 3,806.91 万 | -1,591.34 万 | 4.69% | 82.44 | 11.40 | 17.7% | 轻度控盘 |
| 2025-12-01 | 11.53 | 1.23% | 189.11 万 | 625.34 万 | 5,315.03 万 | 5,589.78 万 | -710.97 万 | 6.98% | 83.31 | 11.55 | 20.9% | 轻度控盘 |
| 2025-11-28 | 11.39 | 2.34% | 534.06 万 | 113.80 万 | 5,887.04 万 | 5,422.31 万 | 884.99 万 | 8.75% | 82.30 | 11.37 | 20.2% | 轻度控盘 |
| 2025-11-27 | 11.13 | -0.63% | 0.00 万 | 471.25 万 | 2,292.56 万 | 3,386.95 万 | -1,565.64 万 | 3.91% | 80.42 | 11.18 | 18.8% | 轻度控盘 |
| 2025-11-26 | 11.20 | -0.62% | 271.58 万 | 413.13 万 | 3,186.20 万 | 4,183.06 万 | -1,138.41 万 | 4.95% | 80.92 | 11.26 | 20.6% | 轻度控盘 |
| 2025-11-25 | 11.27 | 2.36% | 607.34 万 | 474.05 万 | 5,075.82 万 | 5,263.67 万 | -54.55 万 | 6.73% | 81.43 | 11.25 | 22.4% | 轻度控盘 |
| 2025-11-24 | 11.01 | 1.85% | 616.38 万 | 384.40 万 | 3,455.33 万 | 3,922.82 万 | -235.51 万 | 5.76% | 79.55 | 10.93 | 20.2% | 轻度控盘 |
| 2025-11-21 | 10.81 | -4.17% | 917.28 万 | 2,036.48 万 | 4,166.93 万 | 6,822.22 万 | -3,774.49 万 | 8.08% | 78.10 | 10.93 | 19.4% | 轻度控盘 |
| 2025-11-20 | 11.28 | -1.40% | 613.39 万 | 1,408.25 万 | 3,999.07 万 | 6,445.33 万 | -3,241.12 万 | 7.64% | 81.50 | 11.29 | 19.2% | 轻度控盘 |
| 2025-11-19 | 11.44 | -1.63% | 484.88 万 | 1,185.41 万 | 6,285.74 万 | 6,733.91 万 | -1,148.71 万 | 8.30% | 82.66 | 11.49 | 22.5% | 轻度控盘 |
| 2025-11-18 | 11.63 | -1.52% | 1,341.07 万 | 1,468.55 万 | 6,582.57 万 | 8,114.98 万 | -1,659.89 万 | 9.38% | 84.03 | 11.59 | 22.6% | 轻度控盘 |
| 2025-11-17 | 11.81 | -3.12% | 2,458.32 万 | 3,564.98 万 | 9,108.84 万 | 1.13 亿 | -3,324.73 万 | 12.95% | 85.33 | 11.84 | 22.9% | 轻度控盘 |
| 2025-11-14 | 12.19 | -3.86% | 1,874.93 万 | 4,263.70 万 | 9,474.57 万 | 1.37 亿 | -6,626.32 万 | 14.33% | 88.08 | 12.31 | 21.9% | 轻度控盘 |
| 2025-11-13 | 12.68 | -2.08% | 3,612.80 万 | 6,004.05 万 | 1.65 亿 | 2.02 亿 | -6,028.91 万 | 22.86% | 91.62 | 12.40 | 23.4% | 轻度控盘 |
| 2025-11-12 | 12.95 | 6.32% | 1.00 亿 | 6,176.74 万 | 2.99 亿 | 2.16 亿 | 1.21 亿 | 31.89% | 93.57 | 12.74 | 27.3% | 中度控盘 |
| 2025-11-11 | 12.18 | 0.50% | 953.31 万 | 1,821.97 万 | 6,271.63 万 | 6,483.51 万 | -1,080.54 万 | 7.55% | 88.00 | 12.14 | 23.1% | 轻度控盘 |
| 2025-11-10 | 12.12 | -1.30% | 626.78 万 | 2,111.86 万 | 7,913.38 万 | 1.02 亿 | -3,753.46 万 | 10.88% | 87.57 | 12.11 | 20.8% | 轻度控盘 |
| 2025-11-07 | 12.28 | -1.76% | 1,123.77 万 | 2,932.74 万 | 6,096.38 万 | 9,429.54 万 | -5,142.13 万 | 10.29% | 88.73 | 12.30 | 20.5% | 轻度控盘 |
| 2025-11-06 | 12.50 | -2.04% | 1,112.36 万 | 3,982.12 万 | 1.06 亿 | 1.27 亿 | -4,910.69 万 | 13.28% | 90.31 | 12.46 | 22.8% | 轻度控盘 |
| 2025-11-05 | 12.76 | 2.57% | 5,407.33 万 | 1,804.84 万 | 1.63 亿 | 1.61 亿 | 3,797.93 万 | 18.15% | 92.19 | 12.69 | 26.8% | 中度控盘 |
| 2025-11-04 | 12.44 | -2.89% | 706.23 万 | 3,508.80 万 | 1.05 亿 | 1.34 亿 | -5,646.80 万 | 15.11% | 89.88 | 12.52 | 21.7% | 轻度控盘 |
| 2025-11-03 | 12.81 | 2.32% | 4,538.20 万 | 5,797.37 万 | 1.84 亿 | 1.72 亿 | -2.58 万 | 20.74% | 92.55 | 12.53 | 26.6% | 中度控盘 |
| 2025-10-31 | 12.52 | 0.81% | 7,692.37 万 | 7,302.61 万 | 2.21 亿 | 2.14 亿 | 1,070.00 万 | 24.05% | 90.46 | 12.65 | 27.9% | 中度控盘 |
| 2025-10-30 | 12.42 | -6.33% | 4,788.46 万 | 9,309.88 万 | 2.31 亿 | 2.89 亿 | -1.04 亿 | 28.25% | 89.74 | 12.71 | 24.7% | 轻度控盘 |
| 2025-10-29 | 13.26 | -7.66% | 7,750.48 万 | 2.46 亿 | 3.32 亿 | 3.38 亿 | -1.74 亿 | 37.56% | 95.81 | 13.37 | 26.4% | 中度控盘 |
| 2025-10-28 | 14.36 | -9.57% | 2.04 亿 | 2.10 亿 | 4.39 亿 | 4.83 亿 | -4,994.51 万 | 45.90% | 103.75 | 14.86 | 28.8% | 中度控盘 |
| 2025-10-27 | 15.88 | 9.97% | 3.78 亿 | 3.25 亿 | 5.61 亿 | 5.57 亿 | 5,724.38 万 | 57.16% | 114.74 | 14.77 | 32.7% | 中度控盘 |
| 2025-10-24 | 14.44 | 6.49% | 2.35 亿 | 2.94 亿 | 5.32 亿 | 6.33 亿 | -1.61 亿 | 53.44% | 104.33 | 14.52 | 33.9% | 中度控盘 |
| 2025-10-23 | 13.56 | 9.98% | 5.02 亿 | 4.09 亿 | 2.06 亿 | 3.09 亿 | -983.84 万 | 37.59% | 97.97 | 13.34 | 44.0% | 完全控盘 |
| 2025-10-22 | 12.33 | 9.99% | 7,265.98 万 | 767.79 万 | 96.67 万 | 1,707.95 万 | 4,886.90 万 | 2.76% | 89.09 | 12.33 | 57.3% | 完全控盘 |
| 2025-10-21 | 11.21 | 10.01% | 1.59 亿 | 1,823.87 万 | 75.33 万 | 3,800.41 万 | 1.04 亿 | 6.33% | 80.99 | 11.21 | 53.2% | 完全控盘 |
| 2025-10-20 | 10.19 | 10.04% | 1.66 亿 | 1,092.47 万 | 6,318.89 万 | 6,918.02 万 | 1.49 亿 | 10.98% | 73.62 | 9.84 | 46.7% | 完全控盘 |
| 2025-10-17 | 9.26 | -4.04% | 105.02 万 | 350.09 万 | 1,481.92 万 | 3,569.63 万 | -2,332.78 万 | 4.50% | 66.91 | 9.40 | 16.7% | 轻度控盘 |
| 2025-10-16 | 9.65 | 0.84% | 262.58 万 | 251.39 万 | 4,608.07 万 | 4,708.51 万 | -89.24 万 | 6.37% | 69.72 | 9.57 | 24.9% | 轻度控盘 |
| 2025-10-15 | 9.57 | 0.10% | 470.26 万 | 248.71 万 | 2,553.74 万 | 3,136.32 万 | -361.02 万 | 3.52% | 69.15 | 9.52 | 25.4% | 中度控盘 |