最新收盘价
11.60
元
↑ 0.11
(0.96%)
当日涨跌幅
0.96%
今日变动
📈 上涨
主力净流入
62.81 万
资金动向
💰 资金流入
机构参与度
22.5%
控盘程度
轻度控盘
📈 新开普 (300248) 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 11.60 | 0.96% | 105.75 万 | 284.89 万 | 1,879.68 万 | 1,637.73 万 | 62.81 万 | 1.77% | -990.20 | 11.47 | 22.5% | 轻度控盘 |
| 2025-12-16 | 11.49 | -1.96% | 0.00 万 | 261.97 万 | 1,423.81 万 | 1,558.99 万 | -397.15 万 | 1.69% | -980.81 | 11.56 | 19.2% | 轻度控盘 |
| 2025-12-15 | 11.72 | -0.85% | 107.97 万 | 0.00 万 | 1,231.09 万 | 1,432.54 万 | -93.48 万 | 1.38% | -1,000.44 | 11.74 | 21.3% | 轻度控盘 |
| 2025-12-12 | 11.82 | -1.09% | 148.17 万 | 293.27 万 | 1,621.82 万 | 1,216.31 万 | 260.41 万 | 1.73% | -1,008.98 | 11.91 | 22.9% | 轻度控盘 |
| 2025-12-11 | 11.95 | -2.45% | 599.96 万 | 728.51 万 | 2,215.69 万 | 2,146.10 万 | -58.97 万 | 2.11% | -1,020.08 | 12.04 | 26.2% | 中度控盘 |
| 2025-12-10 | 12.25 | -1.21% | 844.13 万 | 784.01 万 | 2,920.94 万 | 2,921.00 万 | 60.06 万 | 2.38% | -1,045.68 | 12.22 | 28.2% | 中度控盘 |
| 2025-12-09 | 12.40 | -2.44% | 249.78 万 | 328.24 万 | 2,127.32 万 | 2,777.03 万 | -728.17 万 | 1.96% | -1,058.49 | 12.52 | 23.2% | 轻度控盘 |
| 2025-12-08 | 12.71 | 1.19% | 497.50 万 | 226.92 万 | 2,297.65 万 | 2,198.32 万 | 369.91 万 | 2.26% | -1,084.95 | 12.71 | 23.5% | 轻度控盘 |
| 2025-12-05 | 12.56 | 1.05% | 234.79 万 | 137.05 万 | 2,231.18 万 | 2,414.06 万 | -85.14 万 | 2.23% | -1,072.15 | 12.43 | 22.2% | 轻度控盘 |
| 2025-12-04 | 12.43 | -4.09% | 478.57 万 | 882.06 万 | 4,325.05 万 | 5,242.06 万 | -1,320.50 万 | 3.59% | -1,061.05 | 12.55 | 24.6% | 轻度控盘 |
| 2025-12-03 | 12.96 | -2.92% | 479.07 万 | 2,851.97 万 | 4,489.02 万 | 4,689.12 万 | -2,573.01 万 | 4.20% | -1,106.29 | 13.04 | 23.4% | 轻度控盘 |
| 2025-12-02 | 13.35 | -2.20% | 823.78 万 | 1,794.56 万 | 6,035.09 万 | 6,410.31 万 | -1,346.01 万 | 5.31% | -1,139.58 | 13.58 | 24.2% | 轻度控盘 |
| 2025-12-01 | 13.65 | 3.80% | 3,583.95 万 | 1,199.69 万 | 8,919.67 万 | 7,195.75 万 | 4,108.17 万 | 6.75% | -1,165.19 | 13.35 | 29.1% | 中度控盘 |
| 2025-11-28 | 13.15 | -0.30% | 1,088.83 万 | 495.92 万 | 3,542.43 万 | 3,652.54 万 | 482.80 万 | 3.46% | -1,122.51 | 13.16 | 23.8% | 轻度控盘 |
| 2025-11-27 | 13.19 | -3.01% | 470.57 万 | 2,043.99 万 | 5,000.16 万 | 7,601.15 万 | -4,174.40 万 | 5.29% | -1,125.92 | 13.31 | 20.8% | 轻度控盘 |
| 2025-11-26 | 13.60 | -0.87% | 1,428.65 万 | 2,622.57 万 | 9,066.44 万 | 9,411.06 万 | -1,538.54 万 | 7.20% | -1,160.92 | 13.81 | 25.9% | 中度控盘 |
| 2025-11-25 | 13.72 | -0.80% | 1,258.32 万 | 3,695.60 万 | 1.19 亿 | 1.57 亿 | -6,238.88 万 | 9.68% | -1,171.17 | 13.80 | 25.1% | 中度控盘 |
| 2025-11-24 | 13.83 | 5.49% | 3,903.32 万 | 1,728.54 万 | 1.78 亿 | 1.28 亿 | 7,153.53 万 | 10.79% | -1,180.56 | 13.65 | 30.5% | 中度控盘 |
| 2025-11-21 | 13.11 | 1.24% | 779.96 万 | 580.24 万 | 9,248.32 万 | 7,467.22 万 | 1,980.82 万 | 7.23% | -1,119.09 | 13.20 | 23.7% | 轻度控盘 |
| 2025-11-20 | 12.95 | -1.07% | 328.00 万 | 277.05 万 | 3,508.73 万 | 4,070.17 万 | -510.49 万 | 3.88% | -1,105.44 | 13.00 | 20.6% | 轻度控盘 |
| 2025-11-19 | 13.09 | -1.50% | 712.16 万 | 2,053.51 万 | 6,324.88 万 | 7,491.38 万 | -2,507.85 万 | 6.91% | -1,117.39 | 13.07 | 21.0% | 轻度控盘 |
| 2025-11-18 | 13.29 | 7.35% | 3,721.63 万 | 2,077.87 万 | 1.66 亿 | 1.24 亿 | 5,883.03 万 | 12.29% | -1,134.46 | 13.29 | 26.3% | 中度控盘 |
| 2025-11-17 | 12.38 | 2.15% | 585.84 万 | 279.55 万 | 1,352.91 万 | 1,031.13 万 | 628.07 万 | 1.89% | -1,056.78 | 12.30 | 20.0% | 轻度控盘 |
| 2025-11-14 | 12.12 | -1.22% | 0.00 万 | 490.68 万 | 854.58 万 | 942.43 万 | -578.52 万 | 1.11% | -1,034.59 | 12.23 | 17.1% | 轻度控盘 |
| 2025-11-13 | 12.27 | 0.99% | 32.66 万 | 0.00 万 | 924.92 万 | 1,347.98 万 | -390.41 万 | 1.12% | -1,047.39 | 12.17 | 18.2% | 轻度控盘 |
| 2025-11-12 | 12.15 | -0.82% | 240.15 万 | 221.37 万 | 699.59 万 | 1,529.24 万 | -810.86 万 | 1.20% | -1,037.15 | 12.18 | 18.1% | 轻度控盘 |
| 2025-11-11 | 12.25 | -3.09% | 256.06 万 | 539.19 万 | 1,373.51 万 | 2,320.58 万 | -1,230.20 万 | 1.88% | -1,045.68 | 12.34 | 18.8% | 轻度控盘 |
| 2025-11-10 | 12.64 | 1.36% | 459.37 万 | 264.59 万 | 909.16 万 | 836.92 万 | 267.02 万 | 1.12% | -1,078.97 | 12.59 | 22.3% | 轻度控盘 |
| 2025-11-07 | 12.47 | -0.95% | 0.00 万 | 0.00 万 | 799.71 万 | 1,136.12 万 | -336.40 万 | 1.10% | -1,064.46 | 12.50 | 16.6% | 轻度控盘 |
| 2025-11-06 | 12.59 | -0.63% | 1.26 万 | 116.24 万 | 1,047.17 万 | 1,188.00 万 | -255.81 万 | 1.09% | -1,074.71 | 12.60 | 19.1% | 轻度控盘 |
| 2025-11-05 | 12.67 | -0.08% | 361.37 万 | 108.29 万 | 428.28 万 | 1,034.99 万 | -353.64 万 | 1.06% | -1,081.54 | 12.63 | 17.4% | 轻度控盘 |
| 2025-11-04 | 12.68 | -1.09% | 95.74 万 | 626.90 万 | 1,328.09 万 | 1,907.97 万 | -1,111.04 万 | 1.73% | -1,082.39 | 12.65 | 19.6% | 轻度控盘 |
| 2025-11-03 | 12.82 | 2.40% | 643.98 万 | 211.01 万 | 2,197.17 万 | 2,360.52 万 | 269.63 万 | 2.37% | -1,094.34 | 12.67 | 23.8% | 轻度控盘 |
| 2025-10-31 | 12.52 | 2.79% | 918.71 万 | 544.65 万 | 2,413.89 万 | 2,641.68 万 | 146.28 万 | 2.33% | -1,068.73 | 12.44 | 26.1% | 中度控盘 |
| 2025-10-30 | 12.18 | -0.73% | 360.20 万 | 383.46 万 | 1,211.90 万 | 1,393.03 万 | -204.39 万 | 1.47% | -1,039.71 | 12.26 | 22.5% | 轻度控盘 |
| 2025-10-29 | 12.27 | -1.13% | 579.54 万 | 743.25 万 | 1,007.09 万 | 1,678.74 万 | -835.35 万 | 1.52% | -1,047.39 | 12.27 | 22.8% | 轻度控盘 |
| 2025-10-28 | 12.41 | 0.32% | 218.97 万 | 371.60 万 | 1,484.98 万 | 1,333.43 万 | -1.09 万 | 1.32% | -1,059.34 | 12.41 | 24.8% | 轻度控盘 |
| 2025-10-27 | 12.37 | 0.90% | 518.98 万 | 392.45 万 | 1,272.56 万 | 1,341.82 万 | 57.27 万 | 1.30% | -1,055.93 | 12.36 | 25.5% | 中度控盘 |
| 2025-10-24 | 12.26 | -0.08% | 32.46 万 | 183.49 万 | 1,055.75 万 | 1,521.38 万 | -616.66 万 | 1.21% | -1,046.54 | 12.27 | 20.2% | 轻度控盘 |
| 2025-10-23 | 12.27 | 1.41% | 7.51 万 | 114.94 万 | 1,503.17 万 | 1,117.68 万 | 278.06 万 | 1.36% | -1,047.39 | 12.11 | 22.7% | 轻度控盘 |
| 2025-10-22 | 12.10 | -0.74% | 289.05 万 | 402.65 万 | 794.68 万 | 1,159.47 万 | -478.39 万 | 1.04% | -1,032.88 | 12.17 | 21.3% | 轻度控盘 |
| 2025-10-21 | 12.19 | 1.33% | 0.00 万 | 0.00 万 | 1,158.64 万 | 760.26 万 | 398.38 万 | 1.16% | -1,040.56 | 12.10 | 20.6% | 轻度控盘 |
| 2025-10-20 | 12.03 | 2.65% | 127.94 万 | 110.10 万 | 1,110.58 万 | 1,446.35 万 | -317.91 万 | 1.62% | -1,026.90 | 11.97 | 19.0% | 轻度控盘 |