最新收盘价
18.43
元
↑ 0.62
(3.48%)
当日涨跌幅
3.48%
今日变动
📈 上涨
主力净流入
2,090.89 万
资金动向
💰 资金流入
机构参与度
24.8%
控盘程度
轻度控盘
📈 可立克 (002782) 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 | 18.43 | 3.48% | 2,182.45 万 | 399.52 万 | 5,143.16 万 | 4,835.21 万 | 2,090.89 万 | 2.95% | 29.51 | 18.28 | 24.8% | 轻度控盘 |
| 2025-12-11 | 17.81 | -1.60% | 211.72 万 | 736.24 万 | 2,039.01 万 | 1,878.67 万 | -364.19 万 | 1.47% | 28.52 | 18.08 | 19.1% | 轻度控盘 |
| 2025-12-10 | 18.10 | -0.39% | 131.40 万 | 470.80 万 | 1,439.11 万 | 1,900.05 万 | -800.33 万 | 1.24% | 28.98 | 17.99 | 18.3% | 轻度控盘 |
| 2025-12-09 | 18.17 | 0.11% | 672.72 万 | 585.93 万 | 3,375.71 万 | 2,648.59 万 | 813.91 万 | 1.96% | 29.09 | 18.37 | 23.9% | 轻度控盘 |
| 2025-12-08 | 18.15 | 1.00% | 882.51 万 | 385.28 万 | 2,795.91 万 | 3,664.96 万 | -371.82 万 | 1.76% | 29.06 | 18.14 | 23.4% | 轻度控盘 |
| 2025-12-05 | 17.97 | 3.04% | 660.36 万 | 0.00 万 | 3,839.27 万 | 2,499.80 万 | 1,999.83 万 | 1.86% | 28.77 | 17.81 | 24.6% | 轻度控盘 |
| 2025-12-04 | 17.44 | -0.17% | 0.00 万 | 275.82 万 | 1,469.59 万 | 2,754.01 万 | -1,560.24 万 | 1.25% | 27.92 | 17.43 | 16.2% | 轻度控盘 |
| 2025-12-03 | 17.47 | -1.85% | 477.81 万 | 1,032.23 万 | 1,825.56 万 | 2,754.02 万 | -1,482.87 万 | 1.74% | 27.97 | 17.57 | 18.0% | 轻度控盘 |
| 2025-12-02 | 17.80 | -1.39% | 108.52 万 | 906.96 万 | 1,773.80 万 | 2,222.93 万 | -1,247.57 万 | 1.53% | 28.50 | 17.82 | 17.9% | 轻度控盘 |
| 2025-12-01 | 18.05 | -0.72% | 1,654.39 万 | 1,609.67 万 | 2,375.64 万 | 2,840.24 万 | -419.88 万 | 1.97% | 28.90 | 18.05 | 23.1% | 轻度控盘 |
| 2025-11-28 | 18.18 | 2.42% | 429.23 万 | 124.67 万 | 2,808.55 万 | 2,708.68 万 | 404.43 万 | 1.75% | 29.11 | 18.01 | 21.8% | 轻度控盘 |
| 2025-11-27 | 17.75 | -0.28% | 845.81 万 | 1,110.37 万 | 3,946.91 万 | 4,636.24 万 | -953.88 万 | 2.62% | 28.42 | 18.10 | 22.4% | 轻度控盘 |
| 2025-11-26 | 17.80 | -0.67% | 0.00 万 | 417.40 万 | 3,116.53 万 | 2,969.82 万 | -270.69 万 | 1.73% | 28.50 | 17.92 | 22.3% | 轻度控盘 |
| 2025-11-25 | 17.92 | 2.11% | 1,777.23 万 | 1,192.52 万 | 4,847.74 万 | 4,759.58 万 | 672.88 万 | 2.69% | 28.69 | 18.05 | 25.2% | 中度控盘 |
| 2025-11-24 | 17.55 | 1.09% | 0.00 万 | 192.52 万 | 2,726.40 万 | 1,854.32 万 | 679.56 万 | 1.56% | 28.10 | 17.53 | 19.9% | 轻度控盘 |
| 2025-11-21 | 17.36 | -4.56% | 117.80 万 | 840.90 万 | 2,368.12 万 | 3,575.84 万 | -1,930.82 万 | 2.32% | 27.80 | 17.64 | 15.1% | 轻度控盘 |
| 2025-11-20 | 18.19 | 0.06% | 223.74 万 | 383.41 万 | 1,625.76 万 | 1,918.58 万 | -452.50 万 | 1.59% | 29.12 | 18.28 | 15.6% | 轻度控盘 |
| 2025-11-19 | 18.18 | -2.42% | 164.98 万 | 1,046.97 万 | 2,038.09 万 | 3,468.17 万 | -2,312.06 万 | 1.99% | 29.11 | 18.38 | 15.8% | 轻度控盘 |
| 2025-11-18 | 18.63 | -1.74% | 287.60 万 | 1,357.69 万 | 2,494.68 万 | 4,343.99 万 | -2,919.40 万 | 2.19% | 29.83 | 18.69 | 17.4% | 轻度控盘 |
| 2025-11-17 | 18.96 | -2.07% | 1,011.18 万 | 3,922.03 万 | 4,524.61 万 | 6,410.90 万 | -4,797.13 万 | 3.14% | 30.36 | 18.95 | 22.1% | 轻度控盘 |
| 2025-11-14 | 19.36 | -2.27% | 790.73 万 | 2,202.04 万 | 5,129.57 万 | 6,837.72 万 | -3,119.46 万 | 3.07% | 31.00 | 19.52 | 22.7% | 轻度控盘 |
| 2025-11-13 | 19.81 | 1.59% | 2,490.12 万 | 3,541.28 万 | 1.15 亿 | 8,260.00 万 | 2,183.14 万 | 4.23% | 31.72 | 19.77 | 31.0% | 中度控盘 |
| 2025-11-12 | 19.50 | -6.25% | 1,121.33 万 | 5,295.48 万 | 8,722.20 万 | 1.57 亿 | -1.12 亿 | 5.50% | 31.22 | 19.75 | 22.3% | 轻度控盘 |
| 2025-11-11 | 20.80 | 0.00% | 5,261.34 万 | 3,298.06 万 | 1.17 亿 | 9,659.90 万 | 4,035.56 万 | 5.11% | 33.30 | 21.02 | 30.9% | 中度控盘 |
| 2025-11-10 | 20.80 | -5.84% | 3,394.00 万 | 7,536.86 万 | 1.51 亿 | 1.64 亿 | -5,449.12 万 | 6.70% | 33.30 | 21.17 | 27.9% | 中度控盘 |
| 2025-11-07 | 22.09 | -0.76% | 7,375.50 万 | 5,730.85 万 | 1.97 亿 | 1.77 亿 | 3,694.27 万 | 7.30% | 35.37 | 22.04 | 36.0% | 中度控盘 |
| 2025-11-06 | 22.26 | 3.15% | 1.34 亿 | 1.19 亿 | 2.82 亿 | 3.26 亿 | -2,967.09 万 | 12.20% | 35.64 | 22.52 | 33.9% | 中度控盘 |
| 2025-11-05 | 21.58 | 9.99% | 2.42 亿 | 5,728.39 万 | 1.09 亿 | 1.35 亿 | 1.59 亿 | 5.09% | 34.55 | 20.88 | 52.2% | 完全控盘 |
| 2025-11-04 | 19.62 | 1.55% | 5,573.89 万 | 6,564.51 万 | 1.57 亿 | 1.60 亿 | -1,336.49 万 | 6.91% | 31.41 | 19.94 | 29.3% | 中度控盘 |
| 2025-11-03 | 19.32 | 2.77% | 3,405.89 万 | 2,543.26 万 | 1.40 亿 | 8,188.04 万 | 6,686.74 万 | 6.20% | 30.93 | 19.12 | 28.0% | 中度控盘 |
| 2025-10-31 | 18.80 | -3.59% | 2,953.19 万 | 5,034.29 万 | 9,540.46 万 | 1.21 亿 | -4,620.92 万 | 6.07% | 30.10 | 19.13 | 26.6% | 中度控盘 |
| 2025-10-30 | 19.50 | -1.32% | 7,309.51 万 | 7,952.59 万 | 1.99 亿 | 2.28 亿 | -3,484.83 万 | 10.75% | 31.22 | 19.91 | 28.4% | 中度控盘 |
| 2025-10-29 | 19.76 | 10.02% | 2.09 亿 | 7,074.70 万 | 1.13 亿 | 1.05 亿 | 1.46 亿 | 6.25% | 31.64 | 19.44 | 42.5% | 完全控盘 |
| 2025-10-28 | 17.96 | -1.97% | 1,443.66 万 | 3,684.16 万 | 4,666.21 万 | 6,678.78 万 | -4,253.07 万 | 3.52% | 28.76 | 18.06 | 21.7% | 轻度控盘 |
| 2025-10-27 | 18.32 | 4.51% | 2,749.36 万 | 2,938.18 万 | 1.08 亿 | 1.18 亿 | -1,227.72 万 | 6.11% | 29.33 | 18.46 | 23.7% | 轻度控盘 |
| 2025-10-24 | 17.53 | 4.35% | 986.47 万 | 1,239.62 万 | 6,390.10 万 | 6,643.06 万 | -506.11 万 | 3.96% | 28.07 | 17.33 | 21.8% | 轻度控盘 |
| 2025-10-23 | 16.80 | 0.90% | 232.14 万 | 835.17 万 | 2,843.46 万 | 4,922.10 万 | -2,681.67 万 | 2.86% | 26.90 | 16.46 | 17.1% | 轻度控盘 |
| 2025-10-22 | 16.65 | -3.65% | 382.32 万 | 2,691.67 万 | 3,921.96 万 | 5,188.48 万 | -3,575.88 万 | 2.94% | 26.66 | 16.77 | 20.5% | 轻度控盘 |
| 2025-10-21 | 17.28 | -0.75% | 165.86 万 | 1,317.87 万 | 4,818.62 万 | 4,444.97 万 | -778.37 万 | 3.21% | 27.67 | 17.29 | 21.7% | 轻度控盘 |
| 2025-10-20 | 17.41 | 3.08% | 1,600.38 万 | 524.61 万 | 6,537.08 万 | 6,193.03 万 | 1,419.82 万 | 3.98% | 27.88 | 17.35 | 25.3% | 中度控盘 |
| 2025-10-17 | 16.89 | -6.22% | 2,984.43 万 | 5,267.06 万 | 9,889.45 万 | 9,723.27 万 | -2,116.45 万 | 5.67% | 27.04 | 17.32 | 27.2% | 中度控盘 |
| 2025-10-16 | 18.01 | 1.29% | 3,787.68 万 | 5,743.91 万 | 1.37 亿 | 1.69 亿 | -5,190.14 万 | 7.62% | 28.84 | 18.31 | 26.2% | 中度控盘 |
| 2025-10-15 | 17.78 | 6.28% | 4,588.47 万 | 4,202.23 万 | 1.08 亿 | 1.14 亿 | -147.36 万 | 5.91% | 28.47 | 17.44 | 27.9% | 中度控盘 |