最新收盘价
6.25
元
↑ 0.05
(0.81%)
当日涨跌幅
0.81%
今日变动
📈 上涨
主力净流入
3,623.32 万
资金动向
💰 资金流入
机构参与度
33.1%
控盘程度
中度控盘
📈 上海凯宝 (300039) 资金流向详细数据 (共 44 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 | 6.25 | 0.81% | 1,815.93 万 | 700.51 万 | 4,990.28 万 | 2,482.38 万 | 3,623.32 万 | 3.44% | 26.21 | 6.23 | 33.1% | 中度控盘 |
| 2025-12-11 | 6.20 | -1.59% | 1,737.67 万 | 1,238.51 万 | 2,126.41 万 | 2,353.94 万 | 271.63 万 | 1.98% | 26.00 | 6.24 | 32.9% | 中度控盘 |
| 2025-12-10 | 6.30 | 0.00% | 344.06 万 | 920.74 万 | 2,551.11 万 | 2,304.14 万 | -329.70 万 | 1.92% | 26.42 | 6.28 | 28.4% | 中度控盘 |
| 2025-12-09 | 6.30 | -1.41% | 1,433.61 万 | 1,713.88 万 | 3,164.37 万 | 2,622.31 万 | 261.79 万 | 2.25% | 26.42 | 6.33 | 32.9% | 中度控盘 |
| 2025-12-08 | 6.39 | -0.78% | 801.27 万 | 888.54 万 | 3,555.40 万 | 4,136.58 万 | -668.45 万 | 2.64% | 26.80 | 6.41 | 28.8% | 中度控盘 |
| 2025-12-05 | 6.44 | -1.23% | 426.77 万 | 1,148.06 万 | 3,744.51 万 | 4,105.54 万 | -1,082.31 万 | 2.67% | 27.01 | 6.43 | 28.5% | 中度控盘 |
| 2025-12-04 | 6.52 | 0.62% | 1,244.71 万 | 1,152.68 万 | 5,186.85 万 | 5,076.88 万 | 202.00 万 | 3.53% | 27.35 | 6.50 | 30.5% | 中度控盘 |
| 2025-12-03 | 6.48 | 0.15% | 1,086.43 万 | 630.62 万 | 4,967.92 万 | 4,828.19 万 | 595.55 万 | 3.07% | 27.18 | 6.49 | 31.7% | 中度控盘 |
| 2025-12-02 | 6.47 | -0.31% | 353.82 万 | 1,234.86 万 | 2,825.77 万 | 2,771.56 万 | -826.84 万 | 2.12% | 27.14 | 6.44 | 27.4% | 中度控盘 |
| 2025-12-01 | 6.49 | 2.04% | 1,168.59 万 | 330.85 万 | 3,851.47 万 | 4,491.60 万 | 197.62 万 | 2.85% | 27.22 | 6.44 | 30.3% | 中度控盘 |
| 2025-11-28 | 6.36 | -1.70% | 1,002.23 万 | 1,096.80 万 | 3,326.86 万 | 2,638.93 万 | 593.35 万 | 2.55% | 26.68 | 6.35 | 29.6% | 中度控盘 |
| 2025-11-27 | 6.47 | 0.78% | 737.44 万 | 979.18 万 | 4,298.12 万 | 3,671.38 万 | 384.99 万 | 2.76% | 27.14 | 6.40 | 31.1% | 中度控盘 |
| 2025-11-26 | 6.45 | 0.62% | 703.81 万 | 1,821.20 万 | 5,558.55 万 | 7,031.69 万 | -2,590.53 万 | 3.96% | 27.05 | 6.48 | 29.3% | 中度控盘 |
| 2025-11-25 | 6.41 | 3.22% | 1,219.48 万 | 944.49 万 | 6,198.39 万 | 6,327.10 万 | 146.27 万 | 3.82% | 26.89 | 6.36 | 33.8% | 中度控盘 |
| 2025-11-24 | 6.21 | 0.65% | 1,539.70 万 | 1,209.86 万 | 4,118.51 万 | 3,432.04 万 | 1,016.31 万 | 2.76% | 26.05 | 6.19 | 34.7% | 中度控盘 |
| 2025-11-21 | 6.17 | -2.99% | 970.99 万 | 3,006.43 万 | 5,867.85 万 | 4,463.58 万 | -631.17 万 | 3.19% | 25.88 | 6.19 | 34.7% | 中度控盘 |
| 2025-11-20 | 6.36 | 0.47% | 849.04 万 | 694.55 万 | 2,720.43 万 | 3,566.87 万 | -691.95 万 | 2.13% | 26.68 | 6.36 | 28.0% | 中度控盘 |
| 2025-11-19 | 6.33 | -1.71% | 483.26 万 | 1,489.63 万 | 2,949.08 万 | 2,963.74 万 | -1,021.02 万 | 2.18% | 26.55 | 6.35 | 26.5% | 中度控盘 |
| 2025-11-18 | 6.44 | -1.08% | 125.32 万 | 450.67 万 | 2,493.55 万 | 4,680.88 万 | -2,512.69 万 | 2.60% | 27.01 | 6.44 | 23.1% | 轻度控盘 |
| 2025-11-17 | 6.51 | -1.81% | 514.60 万 | 2,812.80 万 | 4,220.18 万 | 6,700.13 万 | -4,778.15 万 | 3.45% | 27.30 | 6.52 | 26.7% | 中度控盘 |
| 2025-11-14 | 6.63 | 1.38% | 4,951.32 万 | 2,916.02 万 | 7,108.54 万 | 7,721.65 万 | 1,422.19 万 | 4.78% | 27.81 | 6.62 | 36.8% | 中度控盘 |
| 2025-11-13 | 6.54 | 0.62% | 664.09 万 | 775.63 万 | 3,385.57 万 | 5,116.48 万 | -1,842.45 万 | 2.92% | 27.43 | 6.49 | 27.3% | 中度控盘 |
| 2025-11-12 | 6.50 | -0.15% | 1,941.20 万 | 1,539.20 万 | 4,807.91 万 | 5,870.21 万 | -660.30 万 | 3.68% | 27.26 | 6.52 | 32.0% | 中度控盘 |
| 2025-11-11 | 6.51 | 1.09% | 2,295.81 万 | 488.89 万 | 4,355.41 万 | 4,304.22 万 | 1,858.11 万 | 2.95% | 27.30 | 6.46 | 35.1% | 中度控盘 |
| 2025-11-10 | 6.44 | 1.42% | 654.79 万 | 881.99 万 | 4,679.87 万 | 3,948.91 万 | 503.76 万 | 2.73% | 27.01 | 6.41 | 32.4% | 中度控盘 |
| 2025-11-07 | 6.35 | -0.47% | 604.07 万 | 1,728.10 万 | 2,784.54 万 | 4,527.46 万 | -2,866.95 万 | 2.35% | 26.63 | 6.36 | 29.2% | 中度控盘 |
| 2025-11-06 | 6.38 | 0.79% | 1,735.10 万 | 521.72 万 | 5,750.15 万 | 4,905.10 万 | 2,058.43 万 | 3.64% | 26.76 | 6.36 | 34.4% | 中度控盘 |
| 2025-11-05 | 6.33 | 2.10% | 2,543.71 万 | 1,449.10 万 | 6,835.24 万 | 5,624.01 万 | 2,305.85 万 | 3.69% | 26.55 | 6.30 | 38.5% | 中度控盘 |
| 2025-11-04 | 6.20 | -0.64% | 144.14 万 | 349.98 万 | 1,777.96 万 | 2,216.09 万 | -643.97 万 | 1.41% | 26.00 | 6.20 | 26.2% | 中度控盘 |
| 2025-11-03 | 6.24 | 1.13% | 651.73 万 | 861.14 万 | 3,123.10 万 | 3,618.77 万 | -705.08 万 | 2.11% | 26.17 | 6.21 | 31.0% | 中度控盘 |
| 2025-10-31 | 6.17 | 1.31% | 470.02 万 | 913.20 万 | 1,802.01 万 | 3,122.54 万 | -1,763.71 万 | 1.86% | 25.88 | 6.16 | 26.6% | 中度控盘 |
| 2025-10-30 | 6.09 | -1.30% | 805.08 万 | 1,024.10 万 | 2,508.60 万 | 3,000.51 万 | -710.93 万 | 1.72% | 25.54 | 6.14 | 34.5% | 中度控盘 |
| 2025-10-29 | 6.17 | 0.00% | 439.69 万 | 566.12 万 | 2,263.32 万 | 2,193.51 万 | -56.62 万 | 1.29% | 25.88 | 6.16 | 35.9% | 中度控盘 |
| 2025-10-28 | 6.17 | -0.16% | 765.44 万 | 437.40 万 | 1,946.99 万 | 2,232.61 万 | 42.42 万 | 1.30% | 25.88 | 6.18 | 35.9% | 中度控盘 |
| 2025-10-27 | 6.18 | 0.16% | 394.09 万 | 1,022.60 万 | 2,532.07 万 | 1,933.91 万 | -30.35 万 | 1.50% | 25.92 | 6.17 | 33.3% | 中度控盘 |
| 2025-10-24 | 6.17 | -0.48% | 743.76 万 | 277.54 万 | 2,449.41 万 | 2,211.36 万 | 704.26 万 | 1.47% | 25.88 | 6.18 | 34.7% | 中度控盘 |
| 2025-10-23 | 6.20 | -0.16% | 247.45 万 | 291.69 万 | 1,719.19 万 | 2,736.95 万 | -1,062.01 万 | 1.60% | 26.00 | 6.17 | 26.3% | 中度控盘 |
| 2025-10-22 | 6.21 | 0.65% | 1,019.71 万 | 1,219.51 万 | 3,129.09 万 | 4,313.53 万 | -1,384.24 万 | 2.45% | 26.05 | 6.20 | 31.5% | 中度控盘 |
| 2025-10-21 | 6.17 | 1.15% | 1,601.49 万 | 1,261.04 万 | 2,839.77 万 | 3,355.92 万 | -175.71 万 | 2.05% | 25.88 | 6.14 | 36.2% | 中度控盘 |
| 2025-10-20 | 6.10 | 0.66% | 544.01 万 | 393.18 万 | 1,837.41 万 | 1,888.50 万 | 99.74 万 | 1.29% | 25.58 | 6.07 | 33.6% | 中度控盘 |
| 2025-10-17 | 6.06 | -1.30% | 632.37 万 | 1,518.65 万 | 3,037.51 万 | 3,001.65 万 | -850.41 万 | 1.97% | 25.42 | 6.12 | 34.7% | 中度控盘 |
| 2025-10-16 | 6.14 | -0.16% | 1,078.92 万 | 1,199.80 万 | 3,073.98 万 | 3,052.85 万 | -99.76 万 | 1.88% | 25.75 | 6.15 | 37.3% | 中度控盘 |
| 2025-10-15 | 6.15 | 1.82% | 1,345.81 万 | 659.11 万 | 3,936.09 万 | 3,595.91 万 | 1,026.88 万 | 2.11% | 25.79 | 6.12 | 38.8% | 中度控盘 |
| 2025-10-14 | 6.04 | 0.17% | 401.01 万 | 418.56 万 | 2,140.68 万 | 2,550.12 万 | -426.99 万 | 1.58% | 25.33 | 6.06 | 29.5% | 中度控盘 |