最新收盘价
30.29
元
↓ -0.46
(-1.50%)
当日涨跌幅
-1.50%
今日变动
📉 下跌
主力净流入
55.83 万
资金动向
💰 资金流入
机构参与度
16.1%
控盘程度
轻度控盘
📈 康弘药业 (002773) 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 30.29 | -1.50% | 125.66 万 | 0.00 万 | 1,833.99 万 | 1,903.82 万 | 55.83 万 | 0.57% | 20.26 | 30.56 | 16.1% | 轻度控盘 |
| 2025-12-12 | 30.75 | 0.00% | 0.00 万 | 200.08 万 | 994.55 万 | 1,248.48 万 | -454.02 万 | 0.59% | 20.57 | 30.50 | 11.7% | 轻度控盘 |
| 2025-12-11 | 30.75 | -1.63% | 288.04 万 | 0.00 万 | 1,975.97 万 | 2,345.41 万 | -81.40 万 | 0.54% | 20.57 | 31.06 | 18.7% | 轻度控盘 |
| 2025-12-10 | 31.26 | 0.48% | 0.00 万 | 0.00 万 | 1,347.45 万 | 1,148.04 万 | 199.41 万 | 0.45% | 20.91 | 31.09 | 15.8% | 轻度控盘 |
| 2025-12-09 | 31.11 | -0.73% | 207.86 万 | 206.72 万 | 2,374.61 万 | 2,163.69 万 | 212.06 万 | 0.62% | 20.81 | 31.44 | 18.4% | 轻度控盘 |
| 2025-12-08 | 31.34 | 1.03% | 342.88 万 | 105.83 万 | 2,057.33 万 | 3,001.00 万 | -706.62 万 | 0.62% | 20.97 | 31.28 | 17.5% | 轻度控盘 |
| 2025-12-05 | 31.02 | 0.16% | 122.25 万 | 368.90 万 | 1,456.55 万 | 1,107.78 万 | 102.12 万 | 0.52% | 20.75 | 30.64 | 15.1% | 轻度控盘 |
| 2025-12-04 | 30.97 | 1.47% | 303.35 万 | 622.06 万 | 2,209.22 万 | 1,998.33 万 | -107.82 万 | 0.72% | 20.72 | 31.02 | 17.0% | 轻度控盘 |
| 2025-12-03 | 30.52 | 0.00% | 222.74 万 | 419.47 万 | 1,038.59 万 | 1,746.25 万 | -904.38 万 | 0.46% | 20.42 | 30.50 | 14.8% | 轻度控盘 |
| 2025-12-02 | 30.52 | -3.78% | 1,144.53 万 | 500.57 万 | 3,129.17 万 | 3,724.33 万 | 48.80 万 | 0.89% | 20.42 | 30.86 | 21.1% | 轻度控盘 |
| 2025-12-01 | 31.72 | 0.70% | 208.32 万 | 535.66 万 | 1,479.40 万 | 2,061.01 万 | -908.95 万 | 0.69% | 21.22 | 31.65 | 15.3% | 轻度控盘 |
| 2025-11-28 | 31.50 | 1.29% | 421.76 万 | 128.59 万 | 2,720.13 万 | 2,592.70 万 | 420.60 万 | 0.54% | 21.07 | 31.31 | 24.9% | 轻度控盘 |
| 2025-11-27 | 31.10 | -1.14% | 324.24 万 | 673.51 万 | 3,334.24 万 | 2,355.61 万 | 629.37 万 | 0.76% | 20.81 | 31.23 | 21.5% | 轻度控盘 |
| 2025-11-26 | 31.46 | 1.58% | 505.59 万 | 551.77 万 | 5,403.95 万 | 3,496.31 万 | 1,861.47 万 | 0.96% | 21.05 | 31.59 | 23.4% | 轻度控盘 |
| 2025-11-25 | 30.97 | 1.84% | 422.94 万 | 966.66 万 | 3,326.71 万 | 3,890.10 万 | -1,107.11 万 | 1.11% | 20.72 | 31.36 | 15.5% | 轻度控盘 |
| 2025-11-24 | 30.41 | 0.96% | 608.48 万 | 492.95 万 | 1,608.16 万 | 2,099.24 万 | -375.55 万 | 0.80% | 20.34 | 30.48 | 14.0% | 轻度控盘 |
| 2025-11-21 | 30.12 | -2.24% | 142.19 万 | 81.06 万 | 2,320.22 万 | 3,068.20 万 | -686.85 万 | 0.98% | 20.15 | 30.26 | 14.0% | 轻度控盘 |
| 2025-11-20 | 30.81 | 0.00% | 102.07 万 | 154.40 万 | 1,996.88 万 | 2,931.26 万 | -986.71 万 | 0.76% | 20.61 | 31.11 | 15.0% | 轻度控盘 |
| 2025-11-19 | 30.81 | -1.79% | 185.10 万 | 1,502.33 万 | 3,368.84 万 | 6,164.78 万 | -4,113.16 万 | 0.86% | 20.61 | 31.06 | 18.6% | 轻度控盘 |
| 2025-11-18 | 31.37 | -0.67% | 420.05 万 | 485.28 万 | 2,444.74 万 | 3,770.34 万 | -1,390.83 万 | 0.78% | 20.99 | 31.38 | 18.6% | 轻度控盘 |
| 2025-11-17 | 31.58 | -3.69% | 1,258.55 万 | 2,305.94 万 | 4,023.17 万 | 5,086.05 万 | -2,110.27 万 | 1.47% | 21.13 | 31.66 | 19.4% | 轻度控盘 |
| 2025-11-14 | 32.79 | 1.93% | 2,147.71 万 | 1,042.48 万 | 9,363.06 万 | 8,131.00 万 | 2,337.29 万 | 1.70% | 21.94 | 32.72 | 26.9% | 中度控盘 |
| 2025-11-13 | 32.17 | 1.39% | 3,196.34 万 | 1,287.86 万 | 6,175.04 万 | 8,200.36 万 | -116.84 万 | 1.51% | 21.52 | 32.18 | 24.2% | 轻度控盘 |
| 2025-11-12 | 31.73 | 0.38% | 1,517.56 万 | 759.62 万 | 4,835.48 万 | 3,968.02 万 | 1,625.39 万 | 1.25% | 21.23 | 31.96 | 20.4% | 轻度控盘 |
| 2025-11-11 | 31.61 | 0.03% | 506.69 万 | 463.11 万 | 1,667.60 万 | 2,137.80 万 | -426.61 万 | 0.73% | 21.15 | 31.57 | 15.6% | 轻度控盘 |
| 2025-11-10 | 31.60 | 1.44% | 386.86 万 | 156.36 万 | 2,840.42 万 | 3,354.74 万 | -283.81 万 | 0.93% | 21.14 | 31.43 | 17.5% | 轻度控盘 |
| 2025-11-07 | 31.15 | -0.99% | 248.80 万 | 115.26 万 | 3,140.16 万 | 2,942.40 万 | 331.30 万 | 0.75% | 20.84 | 31.19 | 19.9% | 轻度控盘 |
| 2025-11-06 | 31.46 | 0.74% | 1,491.29 万 | 399.81 万 | 2,084.76 万 | 3,065.25 万 | 110.99 万 | 0.79% | 21.05 | 31.36 | 19.6% | 轻度控盘 |
| 2025-11-05 | 31.23 | 1.17% | 470.98 万 | 782.37 万 | 3,580.11 万 | 4,156.52 万 | -887.79 万 | 1.34% | 20.89 | 31.13 | 16.6% | 轻度控盘 |
| 2025-11-04 | 30.87 | -6.79% | 1,908.93 万 | 4,593.62 万 | 9,199.63 万 | 1.15 亿 | -4,940.55 万 | 2.63% | 20.65 | 31.35 | 21.1% | 轻度控盘 |
| 2025-11-03 | 33.12 | -2.13% | 1,515.41 万 | 1,969.66 万 | 9,723.09 万 | 8,118.76 万 | 1,150.09 万 | 2.08% | 22.16 | 32.89 | 24.0% | 轻度控盘 |
| 2025-10-31 | 33.84 | 4.44% | 3,732.54 万 | 3,164.10 万 | 1.24 亿 | 1.05 亿 | 2,444.62 万 | 2.22% | 22.64 | 33.49 | 27.7% | 中度控盘 |
| 2025-10-30 | 32.40 | -1.13% | 1,343.27 万 | 864.99 万 | 4,751.15 万 | 4,853.95 万 | 375.48 万 | 1.02% | 21.67 | 32.26 | 24.6% | 轻度控盘 |
| 2025-10-29 | 32.77 | 1.02% | 628.44 万 | 99.80 万 | 4,609.59 万 | 3,174.88 万 | 1,963.35 万 | 1.03% | 21.92 | 32.56 | 21.8% | 轻度控盘 |
| 2025-10-28 | 32.44 | 0.31% | 1,171.59 万 | 2,009.72 万 | 7,427.82 万 | 7,388.64 万 | -798.95 万 | 1.66% | 21.70 | 32.04 | 21.6% | 轻度控盘 |
| 2025-10-27 | 32.34 | 0.15% | 1,766.13 万 | 1,599.17 万 | 4,618.87 万 | 6,759.58 万 | -1,973.75 万 | 1.40% | 21.63 | 32.53 | 18.5% | 轻度控盘 |
| 2025-10-24 | 32.29 | -2.30% | 919.44 万 | 1,539.00 万 | 3,680.73 万 | 4,924.14 万 | -1,862.97 万 | 1.30% | 21.60 | 32.44 | 15.6% | 轻度控盘 |
| 2025-10-23 | 33.05 | -0.66% | 0.00 万 | 895.06 万 | 1,786.38 万 | 2,610.84 万 | -1,719.51 万 | 0.98% | 22.11 | 32.72 | 11.3% | 轻度控盘 |
| 2025-10-22 | 33.27 | -1.57% | 657.78 万 | 435.16 万 | 2,614.50 万 | 3,198.49 万 | -361.38 万 | 1.01% | 22.26 | 33.42 | 14.8% | 轻度控盘 |
| 2025-10-21 | 33.80 | -0.76% | 107.12 万 | 136.80 万 | 1,939.18 万 | 2,257.75 万 | -348.24 万 | 0.76% | 22.61 | 34.01 | 13.4% | 轻度控盘 |
| 2025-10-20 | 34.06 | -2.29% | 472.12 万 | 109.14 万 | 2,011.92 万 | 2,978.29 万 | -603.39 万 | 0.89% | 22.79 | 34.29 | 14.3% | 轻度控盘 |
| 2025-10-17 | 34.86 | 0.00% | 0.00 万 | 551.03 万 | 2,795.05 万 | 3,128.62 万 | -884.59 万 | 0.94% | 23.32 | 35.05 | 15.1% | 轻度控盘 |
| 2025-10-16 | 34.86 | -0.57% | 267.21 万 | 217.88 万 | 3,700.80 万 | 2,434.76 万 | 1,315.36 万 | 0.90% | 23.32 | 35.29 | 18.4% | 轻度控盘 |