最新收盘价
5.79
元
↑ 0.28
(5.08%)
当日涨跌幅
5.08%
今日变动
📈 上涨
主力净流入
3,166.93 万
资金动向
💰 资金流入
机构参与度
36.5%
控盘程度
中度控盘
📈 合康新能 (300048) 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 | 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 |
| 2025-12-03 | 5.48 | -0.90% | 217.31 万 | 436.58 万 | 2,313.99 万 | 2,123.11 万 | -28.38 万 | 1.35% | 62.67 | 5.51 | 30.1% | 中度控盘 |
| 2025-12-02 | 5.53 | -1.07% | 128.74 万 | 433.89 万 | 1,405.00 万 | 1,186.08 万 | -86.23 万 | 1.07% | 63.24 | 5.52 | 27.2% | 中度控盘 |
| 2025-12-01 | 5.59 | -0.18% | 1,055.60 万 | 878.98 万 | 2,854.06 万 | 1,918.39 万 | 1,112.29 万 | 1.77% | 63.93 | 5.56 | 34.3% | 中度控盘 |
| 2025-11-28 | 5.60 | 1.63% | 997.97 万 | 562.75 万 | 2,489.20 万 | 2,229.22 万 | 695.20 万 | 1.46% | 64.04 | 5.57 | 34.8% | 中度控盘 |
| 2025-11-27 | 5.51 | -0.18% | 273.75 万 | 1,074.23 万 | 3,017.06 万 | 2,908.27 万 | -691.69 万 | 1.68% | 63.01 | 5.56 | 30.7% | 中度控盘 |
| 2025-11-26 | 5.52 | -0.36% | 341.54 万 | 629.73 万 | 2,112.23 万 | 2,115.79 万 | -291.75 万 | 1.47% | 63.13 | 5.53 | 28.3% | 中度控盘 |
| 2025-11-25 | 5.54 | 0.54% | 366.89 万 | 327.56 万 | 3,046.45 万 | 2,336.53 万 | 749.25 万 | 1.72% | 63.36 | 5.56 | 31.3% | 中度控盘 |
| 2025-11-24 | 5.51 | 0.73% | 648.82 万 | 760.22 万 | 3,184.85 万 | 2,374.26 万 | 699.19 万 | 2.05% | 63.01 | 5.47 | 30.3% | 中度控盘 |
| 2025-11-21 | 5.47 | -6.01% | 802.21 万 | 2,300.46 万 | 6,425.64 万 | 5,991.58 万 | -1,064.19 万 | 3.66% | 62.53 | 5.55 | 31.4% | 中度控盘 |
| 2025-11-20 | 5.82 | -1.52% | 762.48 万 | 1,040.12 万 | 3,703.93 万 | 3,523.21 万 | -96.93 万 | 2.32% | 66.53 | 5.84 | 30.1% | 中度控盘 |
| 2025-11-19 | 5.91 | -1.50% | 1,078.39 万 | 1,028.03 万 | 4,158.83 万 | 2,078.14 万 | 2,131.04 万 | 2.28% | 67.55 | 5.93 | 32.8% | 中度控盘 |
| 2025-11-18 | 6.00 | -2.91% | 565.53 万 | 1,397.63 万 | 4,881.50 万 | 3,925.47 万 | 123.92 万 | 2.61% | 68.58 | 6.02 | 30.8% | 中度控盘 |
| 2025-11-17 | 6.18 | -1.59% | 548.85 万 | 562.35 万 | 3,788.91 万 | 3,704.63 万 | 70.78 万 | 2.08% | 70.64 | 6.18 | 29.9% | 中度控盘 |
| 2025-11-14 | 6.28 | -0.63% | 1,141.21 万 | 1,874.81 万 | 4,843.58 万 | 4,248.81 万 | -138.84 万 | 2.53% | 71.78 | 6.30 | 32.0% | 中度控盘 |
| 2025-11-13 | 6.32 | 0.64% | 752.34 万 | 1,118.90 万 | 3,600.14 万 | 5,095.86 万 | -1,862.28 万 | 2.37% | 72.24 | 6.33 | 28.3% | 中度控盘 |
| 2025-11-12 | 6.28 | -2.94% | 1,097.95 万 | 2,672.06 万 | 7,462.49 万 | 7,514.06 万 | -1,625.67 万 | 3.61% | 71.78 | 6.30 | 32.3% | 中度控盘 |
| 2025-11-11 | 6.47 | 1.57% | 2,050.27 万 | 1,714.50 万 | 6,174.42 万 | 6,771.69 万 | -261.49 万 | 3.32% | 73.96 | 6.49 | 31.6% | 中度控盘 |
| 2025-11-10 | 6.37 | -2.75% | 1,140.22 万 | 1,940.68 万 | 6,136.76 万 | 6,742.12 万 | -1,405.81 万 | 3.71% | 72.81 | 6.39 | 28.3% | 中度控盘 |
| 2025-11-07 | 6.55 | -0.76% | 2,165.21 万 | 4,243.77 万 | 5,927.41 万 | 9,750.79 万 | -5,901.94 万 | 4.55% | 74.87 | 6.58 | 27.2% | 中度控盘 |
| 2025-11-06 | 6.60 | 2.64% | 3,227.33 万 | 2,611.28 万 | 1.29 亿 | 1.44 亿 | -852.13 万 | 6.40% | 75.44 | 6.60 | 33.9% | 中度控盘 |
| 2025-11-05 | 6.43 | 4.72% | 2,993.65 万 | 4,263.38 万 | 1.20 亿 | 1.31 亿 | -2,349.01 万 | 6.60% | 73.50 | 6.31 | 32.7% | 中度控盘 |
| 2025-11-04 | 6.14 | 0.49% | 2,036.33 万 | 2,265.98 万 | 8,715.13 万 | 7,732.88 万 | 752.59 万 | 3.82% | 70.18 | 6.18 | 37.0% | 中度控盘 |
| 2025-11-03 | 6.11 | 2.35% | 2,430.06 万 | 2,159.74 万 | 6,210.78 万 | 8,440.23 万 | -1,959.12 万 | 4.01% | 69.84 | 6.08 | 31.6% | 中度控盘 |
| 2025-10-31 | 5.97 | 0.17% | 1,220.64 万 | 1,073.34 万 | 4,124.72 万 | 4,152.42 万 | 119.60 万 | 2.42% | 68.24 | 6.01 | 32.9% | 中度控盘 |
| 2025-10-30 | 5.96 | -0.17% | 1,553.56 万 | 1,546.78 万 | 6,250.23 万 | 7,646.83 万 | -1,389.82 万 | 3.59% | 68.13 | 6.02 | 33.0% | 中度控盘 |
| 2025-10-29 | 5.97 | 1.36% | 1,733.40 万 | 3,198.75 万 | 8,945.15 万 | 1.07 亿 | -3,222.84 万 | 4.14% | 68.24 | 5.95 | 36.2% | 中度控盘 |
| 2025-10-28 | 5.89 | -4.23% | 2,825.14 万 | 4,231.99 万 | 1.19 亿 | 1.70 亿 | -6,477.21 万 | 6.09% | 67.33 | 6.00 | 34.0% | 中度控盘 |
| 2025-10-27 | 6.15 | -5.53% | 901.33 万 | 2,427.71 万 | 1.31 亿 | 8,774.80 万 | 2,796.31 万 | 6.46% | 70.30 | 6.17 | 30.6% | 中度控盘 |
| 2025-10-24 | 6.51 | 2.20% | 805.83 万 | 481.64 万 | 4,640.67 万 | 4,406.47 万 | 558.39 万 | 2.41% | 74.41 | 6.44 | 30.4% | 中度控盘 |
| 2025-10-23 | 6.37 | -0.31% | 505.56 万 | 942.76 万 | 4,084.37 万 | 5,279.04 万 | -1,631.87 万 | 2.63% | 72.81 | 6.24 | 27.2% | 中度控盘 |
| 2025-10-22 | 6.39 | -1.84% | 796.19 万 | 1,023.01 万 | 4,513.79 万 | 4,883.41 万 | -596.44 万 | 2.45% | 73.04 | 6.40 | 29.9% | 中度控盘 |
| 2025-10-21 | 6.51 | 2.04% | 511.72 万 | 1,108.74 万 | 6,450.38 万 | 7,268.71 万 | -1,415.35 万 | 3.17% | 74.41 | 6.45 | 30.6% | 中度控盘 |
| 2025-10-20 | 6.38 | 1.27% | 406.41 万 | 519.29 万 | 5,098.79 万 | 7,077.43 万 | -2,091.51 万 | 2.92% | 72.93 | 6.36 | 28.8% | 中度控盘 |
| 2025-10-17 | 6.30 | -8.16% | 3,050.26 万 | 3,135.35 万 | 1.32 亿 | 1.04 亿 | 2,759.03 万 | 6.09% | 72.01 | 6.49 | 34.4% | 中度控盘 |
| 2025-10-16 | 6.86 | 0.44% | 1,679.64 万 | 1,420.40 万 | 7,367.49 万 | 9,168.60 万 | -1,541.88 万 | 3.79% | 78.41 | 6.80 | 31.9% | 中度控盘 |
| 2025-10-15 | 6.83 | 0.59% | 911.08 万 | 3,770.27 万 | 9,291.61 万 | 1.19 亿 | -5,503.85 万 | 4.20% | 78.07 | 6.78 | 32.5% | 中度控盘 |