最新收盘价
6.79
元
↓ -0.22
(-3.14%)
当日涨跌幅
-3.14%
今日变动
📉 下跌
主力净流入
-77.86 万
资金动向
💸 资金流出
机构参与度
17.8%
控盘程度
轻度控盘
📈 万憬能源 (002700) 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 | 6.79 | -3.14% | 103.80 万 | 132.76 万 | 857.54 万 | 906.45 万 | -77.86 万 | 3.00% | 33.20 | 6.90 | 17.8% | 轻度控盘 |
| 2025-12-11 | 7.01 | 0.29% | 0.00 万 | 0.00 万 | 1,247.73 万 | 610.22 万 | 637.51 万 | 2.74% | 34.27 | 6.98 | 20.8% | 轻度控盘 |
| 2025-12-10 | 6.99 | 0.14% | 0.00 万 | 0.00 万 | 259.44 万 | 384.80 万 | -125.36 万 | 1.14% | 34.17 | 6.97 | 13.4% | 轻度控盘 |
| 2025-12-09 | 6.98 | -0.99% | 0.00 万 | 0.00 万 | 270.36 万 | 325.71 万 | -55.34 万 | 1.25% | 34.13 | 7.02 | 13.8% | 轻度控盘 |
| 2025-12-08 | 7.05 | -0.84% | 4.32 万 | 316.88 万 | 385.79 万 | 592.52 万 | -519.30 万 | 1.52% | 34.47 | 7.08 | 15.4% | 轻度控盘 |
| 2025-12-05 | 7.11 | 0.71% | 0.00 万 | 0.00 万 | 490.53 万 | 492.36 万 | -1.83 万 | 1.39% | 34.76 | 7.03 | 17.7% | 轻度控盘 |
| 2025-12-04 | 7.06 | -1.12% | 0.00 万 | 125.07 万 | 358.41 万 | 54.12 万 | 179.22 万 | 1.12% | 34.52 | 7.08 | 15.4% | 轻度控盘 |
| 2025-12-03 | 7.14 | -0.42% | 0.00 万 | 0.00 万 | 214.78 万 | 156.97 万 | 57.81 万 | 1.08% | 34.91 | 7.13 | 11.5% | 轻度控盘 |
| 2025-12-02 | 7.17 | -0.42% | 0.00 万 | 18.55 万 | 146.51 万 | 109.83 万 | 18.13 万 | 1.25% | 35.05 | 7.16 | 9.3% | 不控盘 |
| 2025-12-01 | 7.20 | 0.00% | 0.00 万 | 0.00 万 | 297.20 万 | 429.20 万 | -132.00 万 | 1.57% | 35.20 | 7.23 | 11.4% | 轻度控盘 |
| 2025-11-28 | 7.20 | 1.98% | 0.00 万 | 0.00 万 | 298.29 万 | 525.27 万 | -226.98 万 | 1.63% | 35.20 | 7.13 | 11.5% | 轻度控盘 |
| 2025-11-27 | 7.06 | -0.56% | 0.00 万 | 0.00 万 | 241.57 万 | 398.57 万 | -157.01 万 | 1.50% | 34.52 | 7.09 | 10.7% | 轻度控盘 |
| 2025-11-26 | 7.10 | 0.42% | 36.09 万 | 0.00 万 | 302.08 万 | 381.96 万 | -43.80 万 | 1.57% | 34.71 | 7.15 | 12.7% | 轻度控盘 |
| 2025-11-25 | 7.07 | 2.02% | 0.00 万 | 0.00 万 | 248.38 万 | 548.61 万 | -300.23 万 | 1.95% | 34.57 | 7.06 | 11.2% | 轻度控盘 |
| 2025-11-24 | 6.93 | 0.58% | 102.22 万 | 134.15 万 | 447.00 万 | 596.65 万 | -181.58 万 | 2.09% | 33.88 | 6.91 | 15.5% | 轻度控盘 |
| 2025-11-21 | 6.89 | -4.70% | 0.00 万 | 140.00 万 | 986.27 万 | 966.55 万 | -120.29 万 | 2.88% | 33.69 | 7.02 | 18.2% | 轻度控盘 |
| 2025-11-20 | 7.23 | 0.28% | 0.00 万 | 0.00 万 | 406.99 万 | 778.36 万 | -371.36 万 | 1.80% | 35.35 | 7.24 | 14.4% | 轻度控盘 |
| 2025-11-19 | 7.21 | -1.90% | 6.82 万 | 411.05 万 | 1,083.50 万 | 1,079.21 万 | -399.94 万 | 2.73% | 35.25 | 7.22 | 19.7% | 轻度控盘 |
| 2025-11-18 | 7.35 | -1.61% | 0.00 万 | 405.54 万 | 829.15 万 | 1,529.33 万 | -1,105.72 万 | 2.99% | 35.93 | 7.35 | 16.6% | 轻度控盘 |
| 2025-11-17 | 7.47 | -0.53% | 0.00 万 | 201.11 万 | 984.95 万 | 1,142.07 万 | -358.22 万 | 2.58% | 36.52 | 7.45 | 19.2% | 轻度控盘 |
| 2025-11-14 | 7.51 | 1.21% | 743.44 万 | 269.37 万 | 1,360.70 万 | 2,338.99 万 | -504.22 万 | 4.59% | 36.72 | 7.52 | 21.7% | 轻度控盘 |
| 2025-11-13 | 7.42 | -0.54% | 0.00 万 | 210.72 万 | 753.18 万 | 1,183.40 万 | -640.94 万 | 2.68% | 36.28 | 7.35 | 17.6% | 轻度控盘 |
| 2025-11-12 | 7.46 | 1.22% | 228.45 万 | 223.80 万 | 1,670.82 万 | 1,004.14 万 | 671.33 万 | 3.62% | 36.47 | 7.46 | 24.2% | 轻度控盘 |
| 2025-11-11 | 7.37 | 0.68% | 161.55 万 | 147.80 万 | 982.25 万 | 860.72 万 | 135.28 万 | 2.30% | 36.03 | 7.37 | 23.5% | 轻度控盘 |
| 2025-11-10 | 7.32 | -0.81% | 0.00 万 | 0.00 万 | 849.77 万 | 1,094.73 万 | -244.96 万 | 2.31% | 35.79 | 7.32 | 18.9% | 轻度控盘 |
| 2025-11-07 | 7.38 | 0.96% | 256.32 万 | 150.61 万 | 1,048.85 万 | 679.32 万 | 475.24 万 | 2.72% | 36.08 | 7.38 | 22.0% | 轻度控盘 |
| 2025-11-06 | 7.31 | -0.54% | 0.00 万 | 0.00 万 | 615.05 万 | 876.65 万 | -261.60 万 | 2.42% | 35.74 | 7.28 | 15.2% | 轻度控盘 |
| 2025-11-05 | 7.35 | 0.96% | 0.00 万 | 181.06 万 | 1,248.05 万 | 774.68 万 | 292.32 万 | 3.01% | 35.93 | 7.34 | 19.5% | 轻度控盘 |
| 2025-11-04 | 7.28 | 0.55% | 0.00 万 | 227.55 万 | 647.44 万 | 1,047.90 万 | -628.01 万 | 2.40% | 35.59 | 7.26 | 15.3% | 轻度控盘 |
| 2025-11-03 | 7.24 | 1.26% | 0.00 万 | 0.00 万 | 605.74 万 | 658.94 万 | -53.20 万 | 2.17% | 35.40 | 7.22 | 15.9% | 轻度控盘 |
| 2025-10-31 | 7.15 | 1.13% | 109.81 万 | 0.00 万 | 472.04 万 | 579.57 万 | 2.28 万 | 1.83% | 34.96 | 7.12 | 17.8% | 轻度控盘 |
| 2025-10-30 | 7.07 | -1.67% | 0.00 万 | 363.11 万 | 851.81 万 | 1,687.08 万 | -1,198.38 万 | 2.80% | 34.57 | 7.11 | 17.6% | 轻度控盘 |
| 2025-10-29 | 7.19 | 0.28% | 0.00 万 | 0.00 万 | 1,145.08 万 | 1,362.33 万 | -217.25 万 | 2.71% | 35.15 | 7.15 | 21.1% | 轻度控盘 |
| 2025-10-28 | 7.17 | -1.51% | 143.80 万 | 546.26 万 | 934.35 万 | 1,402.57 万 | -870.68 万 | 3.03% | 35.05 | 7.20 | 18.3% | 轻度控盘 |
| 2025-10-27 | 7.28 | 1.39% | 0.00 万 | 0.00 万 | 1,239.14 万 | 1,676.33 万 | -437.19 万 | 3.30% | 35.59 | 7.25 | 19.3% | 轻度控盘 |
| 2025-10-24 | 7.18 | -4.01% | 3.40 万 | 151.20 万 | 1,262.66 万 | 2,857.29 万 | -1,742.43 万 | 5.04% | 35.10 | 7.26 | 16.4% | 轻度控盘 |
| 2025-10-23 | 7.48 | 0.54% | 413.21 万 | 295.34 万 | 1,449.19 万 | 1,715.84 万 | -148.78 万 | 3.90% | 36.57 | 7.45 | 22.8% | 轻度控盘 |
| 2025-10-22 | 7.44 | -1.20% | 192.27 万 | 245.27 万 | 2,148.18 万 | 2,662.91 万 | -567.73 万 | 5.17% | 36.37 | 7.45 | 22.8% | 轻度控盘 |
| 2025-10-21 | 7.53 | -3.34% | 147.38 万 | 225.98 万 | 3,285.95 万 | 3,975.73 万 | -768.38 万 | 7.94% | 36.81 | 7.53 | 22.7% | 轻度控盘 |
| 2025-10-20 | 7.79 | 6.57% | 1,735.80 万 | 855.58 万 | 5,523.15 万 | 4,296.74 万 | 2,106.63 万 | 12.14% | 38.09 | 7.52 | 26.5% | 中度控盘 |
| 2025-10-17 | 7.31 | 3.25% | 865.22 万 | 367.11 万 | 3,237.99 万 | 2,486.23 万 | 1,249.88 万 | 7.47% | 35.74 | 7.26 | 25.3% | 中度控盘 |
| 2025-10-16 | 7.08 | -1.67% | 0.00 万 | 90.45 万 | 1,002.73 万 | 1,115.83 万 | -203.55 万 | 3.03% | 34.61 | 7.07 | 20.2% | 轻度控盘 |
| 2025-10-15 | 7.20 | -0.55% | 638.11 万 | 576.76 万 | 1,177.07 万 | 1,316.34 万 | -77.92 万 | 3.69% | 35.20 | 7.17 | 24.4% | 轻度控盘 |