最新收盘价
7.08
元
↑ 0.23
(3.36%)
当日涨跌幅
3.36%
今日变动
📈 上涨
主力净流入
1,223.06 万
资金动向
💰 资金流入
机构参与度
38.7%
控盘程度
中度控盘
📈 合康新能 (300048) 资金流向详细数据 (共 42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 7.08 | 3.36% | 3,829.99 万 | 2,675.58 万 | 5,986.68 万 | 5,918.03 万 | 1,223.06 万 | 2.94% | 80.97 | 7.01 | 38.7% | 中度控盘 |
| 2026-02-02 | 6.85 | -1.01% | 1,745.19 万 | 1,903.27 万 | 6,073.64 万 | 4,952.71 万 | 962.85 万 | 2.78% | 78.34 | 6.95 | 35.5% | 中度控盘 |
| 2026-01-30 | 6.92 | -0.86% | 620.21 万 | 1,698.09 万 | 4,999.84 万 | 6,550.01 万 | -2,628.05 万 | 2.61% | 79.14 | 6.87 | 31.0% | 中度控盘 |
| 2026-01-29 | 6.98 | -1.41% | 2,442.82 万 | 3,333.29 万 | 7,954.40 万 | 6,668.15 万 | 395.78 万 | 3.11% | 79.82 | 7.05 | 38.0% | 中度控盘 |
| 2026-01-28 | 7.08 | -1.26% | 1,655.67 万 | 2,345.04 万 | 5,181.49 万 | 5,926.97 万 | -1,434.86 万 | 2.72% | 80.97 | 7.09 | 32.2% | 中度控盘 |
| 2026-01-27 | 7.17 | -1.92% | 1,705.58 万 | 5,663.72 万 | 8,643.34 万 | 1.18 亿 | -7,149.61 万 | 4.95% | 82.00 | 7.07 | 30.5% | 中度控盘 |
| 2026-01-26 | 7.31 | -0.14% | 5,459.64 万 | 4,988.86 万 | 1.53 亿 | 1.52 亿 | 561.40 万 | 6.53% | 83.60 | 7.41 | 36.9% | 中度控盘 |
| 2026-01-23 | 7.32 | 2.09% | 5,725.49 万 | 6,915.30 万 | 1.32 亿 | 1.41 亿 | -2,106.86 万 | 5.73% | 83.71 | 7.29 | 37.8% | 中度控盘 |
| 2026-01-22 | 7.17 | -0.69% | 2,787.67 万 | 7,082.31 万 | 1.18 亿 | 1.27 亿 | -5,171.51 万 | 5.86% | 82.00 | 7.09 | 33.9% | 中度控盘 |
| 2026-01-21 | 7.22 | 1.69% | 5,018.26 万 | 3,080.93 万 | 1.14 亿 | 1.55 亿 | -2,102.96 万 | 5.51% | 82.57 | 7.14 | 37.7% | 中度控盘 |
| 2026-01-20 | 7.10 | 1.14% | 5,981.88 万 | 6,666.42 万 | 1.82 亿 | 1.54 亿 | 2,049.83 万 | 6.53% | 81.20 | 7.16 | 42.6% | 完全控盘 |
| 2026-01-19 | 7.02 | 2.33% | 4,519.26 万 | 3,631.04 万 | 1.16 亿 | 1.20 亿 | 509.37 万 | 5.10% | 80.28 | 7.02 | 38.1% | 中度控盘 |
| 2026-01-16 | 6.86 | 1.33% | 2,635.74 万 | 2,751.86 万 | 1.03 亿 | 8,424.17 万 | 1,733.34 万 | 3.91% | 78.45 | 6.87 | 38.9% | 中度控盘 |
| 2026-01-15 | 6.77 | -0.29% | 1,053.25 万 | 4,437.07 万 | 7,276.65 万 | 7,438.34 万 | -3,545.50 万 | 3.45% | 77.42 | 6.72 | 33.1% | 中度控盘 |
| 2026-01-14 | 6.79 | -2.02% | 3,418.13 万 | 6,940.64 万 | 1.37 亿 | 1.59 亿 | -5,769.22 万 | 6.52% | 77.65 | 6.84 | 34.9% | 中度控盘 |
| 2026-01-13 | 6.93 | -3.35% | 5,887.44 万 | 7,664.18 万 | 1.67 亿 | 1.52 亿 | -282.40 万 | 7.34% | 79.25 | 6.92 | 37.5% | 中度控盘 |
| 2026-01-12 | 7.17 | 3.02% | 9,446.11 万 | 1.34 亿 | 2.27 亿 | 2.19 亿 | -3,194.62 万 | 10.66% | 82.00 | 6.98 | 38.1% | 中度控盘 |
| 2026-01-09 | 6.96 | -0.57% | 6,423.93 万 | 1.60 亿 | 2.12 亿 | 2.36 亿 | -1.20 亿 | 10.51% | 79.60 | 6.98 | 35.8% | 中度控盘 |
| 2026-01-08 | 7.00 | 12.18% | 2.43 亿 | 1.92 亿 | 3.84 亿 | 3.87 亿 | 4,828.06 万 | 15.61% | 80.05 | 6.96 | 45.2% | 完全控盘 |
| 2026-01-07 | 6.24 | 2.46% | 2,390.38 万 | 1,299.90 万 | 7,681.24 万 | 7,286.45 万 | 1,485.27 万 | 3.57% | 71.36 | 6.21 | 38.3% | 中度控盘 |
| 2026-01-06 | 6.09 | 0.00% | 767.78 万 | 2,951.79 万 | 5,916.03 万 | 5,033.37 万 | -1,301.35 万 | 2.61% | 69.65 | 6.07 | 37.1% | 中度控盘 |
| 2026-01-05 | 6.09 | 2.35% | 2,649.52 万 | 2,070.16 万 | 7,104.50 万 | 6,997.89 万 | 685.97 万 | 3.73% | 69.65 | 6.09 | 37.4% | 中度控盘 |
| 2025-12-31 | 5.95 | -0.17% | 2,203.27 万 | 673.37 万 | 5,736.98 万 | 5,236.33 万 | 2,030.55 万 | 2.78% | 68.04 | 5.96 | 39.6% | 中度控盘 |
| 2025-12-30 | 5.96 | 2.23% | 2,354.21 万 | 1,836.69 万 | 6,157.02 万 | 6,364.14 万 | 310.41 万 | 3.37% | 68.16 | 5.95 | 36.0% | 中度控盘 |
| 2025-12-29 | 5.83 | -0.17% | 2,316.85 万 | 1,314.05 万 | 2,613.82 万 | 3,035.03 万 | 581.59 万 | 1.94% | 66.67 | 5.86 | 35.4% | 中度控盘 |
| 2025-12-26 | 5.84 | -1.02% | 965.43 万 | 1,407.53 万 | 3,731.81 万 | 4,753.47 万 | -1,463.76 万 | 2.30% | 66.79 | 5.85 | 31.2% | 中度控盘 |
| 2025-12-25 | 5.90 | 1.55% | 1,036.59 万 | 1,622.05 万 | 3,977.48 万 | 4,857.33 万 | -1,465.30 万 | 2.65% | 67.47 | 5.87 | 31.0% | 中度控盘 |
| 2025-12-24 | 5.81 | 0.52% | 724.16 万 | 1,222.79 万 | 4,079.95 万 | 3,781.65 万 | -200.32 万 | 2.19% | 66.44 | 5.80 | 33.6% | 中度控盘 |
| 2025-12-23 | 5.78 | 0.70% | 1,570.34 万 | 874.88 万 | 5,353.01 万 | 3,460.96 万 | 2,587.51 万 | 2.62% | 66.10 | 5.78 | 36.6% | 中度控盘 |
| 2025-12-22 | 5.74 | -0.69% | 610.06 万 | 1,078.90 万 | 3,806.22 万 | 3,595.62 万 | -258.25 万 | 2.27% | 65.64 | 5.76 | 31.4% | 中度控盘 |
| 2025-12-19 | 5.78 | 3.96% | 814.17 万 | 1,024.04 万 | 5,585.51 万 | 6,231.47 万 | -855.84 万 | 3.38% | 66.10 | 5.80 | 31.1% | 中度控盘 |
| 2025-12-18 | 5.56 | -0.71% | 655.74 万 | 610.63 万 | 4,043.02 万 | 2,691.03 万 | 1,397.10 万 | 1.80% | 63.58 | 5.58 | 37.4% | 中度控盘 |
| 2025-12-17 | 5.60 | -0.53% | 1,041.46 万 | 1,448.94 万 | 3,909.27 万 | 4,408.54 万 | -906.75 万 | 2.53% | 64.04 | 5.55 | 31.8% | 中度控盘 |
| 2025-12-16 | 5.63 | -3.26% | 962.30 万 | 907.58 万 | 3,929.19 万 | 4,607.75 万 | -623.84 万 | 2.63% | 64.39 | 5.68 | 31.7% | 中度控盘 |
| 2025-12-15 | 5.82 | 0.52% | 2,059.18 万 | 2,261.29 万 | 8,256.54 万 | 6,981.17 万 | 1,073.26 万 | 4.18% | 66.56 | 5.84 | 35.9% | 中度控盘 |
| 2025-12-12 | 5.79 | 5.08% | 3,994.30 万 | 1,714.35 万 | 9,010.89 万 | 8,123.92 万 | 3,166.93 万 | 4.83% | 66.21 | 5.73 | 36.5% | 中度控盘 |
| 2025-12-11 | 5.51 | -0.18% | 224.90 万 | 285.58 万 | 2,534.24 万 | 2,721.58 万 | -248.02 万 | 1.52% | 63.01 | 5.55 | 29.3% | 中度控盘 |
| 2025-12-10 | 5.52 | -0.54% | 130.05 万 | 266.04 万 | 1,548.01 万 | 1,756.67 万 | -344.64 万 | 1.21% | 63.13 | 5.50 | 25.9% | 中度控盘 |
| 2025-12-09 | 5.55 | -1.25% | 579.20 万 | 868.55 万 | 2,435.06 万 | 2,516.40 万 | -370.69 万 | 1.43% | 63.47 | 5.58 | 32.1% | 中度控盘 |
| 2025-12-08 | 5.62 | 0.54% | 319.29 万 | 238.28 万 | 2,646.49 万 | 2,853.62 万 | -126.12 万 | 1.61% | 64.27 | 5.65 | 29.7% | 中度控盘 |
| 2025-12-05 | 5.59 | 2.95% | 335.75 万 | 1,079.40 万 | 2,726.56 万 | 2,914.39 万 | -931.47 万 | 1.76% | 63.93 | 5.53 | 29.3% | 中度控盘 |
| 2025-12-04 | 5.43 | -0.91% | 859.58 万 | 799.93 万 | 2,014.40 万 | 2,424.46 万 | -350.41 万 | 1.38% | 62.10 | 5.45 | 31.8% | 中度控盘 |