最新收盘价
7.37
元
↑ 0.12
(1.66%)
当日涨跌幅
1.66%
今日变动
📈 上涨
主力净流入
-290.38 万
资金动向
💸 资金流出
机构参与度
26.9%
控盘程度
中度控盘
📈 开能健康 (300272) 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 | 7.37 | 1.66% | 277.76 万 | 271.64 万 | 1,267.96 万 | 1,564.45 万 | -290.38 万 | 1.80% | 35.45 | 7.34 | 26.9% | 中度控盘 |
| 2026-02-02 | 7.25 | -1.49% | 370.42 万 | 542.42 万 | 1,864.31 万 | 2,274.92 万 | -582.61 万 | 2.22% | 34.87 | 7.35 | 28.9% | 中度控盘 |
| 2026-01-30 | 7.36 | -2.90% | 523.68 万 | 1,051.92 万 | 4,299.81 万 | 4,946.53 万 | -1,174.95 万 | 4.29% | 35.40 | 7.36 | 31.2% | 中度控盘 |
| 2026-01-29 | 7.58 | -3.19% | 596.47 万 | 2,047.78 万 | 3,593.67 万 | 4,793.09 万 | -2,650.74 万 | 4.85% | 36.46 | 7.70 | 25.9% | 中度控盘 |
| 2026-01-28 | 7.83 | 0.13% | 512.03 万 | 311.38 万 | 4,916.94 万 | 4,645.35 万 | 472.25 万 | 4.20% | 37.66 | 7.79 | 32.7% | 中度控盘 |
| 2026-01-27 | 7.82 | -3.34% | 375.47 万 | 1,646.59 万 | 4,248.74 万 | 5,041.40 万 | -2,063.78 万 | 5.35% | 37.61 | 7.81 | 26.5% | 中度控盘 |
| 2026-01-26 | 8.09 | 1.38% | 1,153.17 万 | 1,034.91 万 | 8,260.57 万 | 6,387.88 万 | 1,990.95 万 | 7.42% | 38.91 | 7.96 | 32.7% | 中度控盘 |
| 2026-01-23 | 7.98 | 2.31% | 1,027.86 万 | 100.87 万 | 4,657.43 万 | 5,397.04 万 | 187.39 万 | 4.60% | 38.38 | 7.91 | 31.7% | 中度控盘 |
| 2026-01-22 | 7.80 | 1.56% | 563.63 万 | 422.38 万 | 3,325.72 万 | 3,373.83 万 | 93.14 万 | 3.27% | 37.51 | 7.76 | 31.5% | 中度控盘 |
| 2026-01-21 | 7.68 | -2.41% | 122.77 万 | 827.31 万 | 4,407.56 万 | 4,776.13 万 | -1,073.11 万 | 4.60% | 36.94 | 7.69 | 28.5% | 中度控盘 |
| 2026-01-20 | 7.87 | 1.55% | 1,523.57 万 | 1,447.96 万 | 6,987.99 万 | 5,294.16 万 | 1,769.43 万 | 6.86% | 37.85 | 7.87 | 31.6% | 中度控盘 |
| 2026-01-19 | 7.75 | 0.65% | 777.96 万 | 341.96 万 | 2,936.94 万 | 3,435.66 万 | -62.71 万 | 3.45% | 37.27 | 7.70 | 29.1% | 中度控盘 |
| 2026-01-16 | 7.70 | -2.28% | 507.38 万 | 2,751.39 万 | 4,976.61 万 | 6,274.87 万 | -3,542.26 万 | 5.75% | 37.03 | 7.72 | 27.7% | 中度控盘 |
| 2026-01-15 | 7.88 | -3.90% | 947.64 万 | 1,767.50 万 | 6,258.57 万 | 8,067.66 万 | -2,628.96 万 | 6.95% | 37.90 | 7.92 | 29.3% | 中度控盘 |
| 2026-01-14 | 8.20 | 1.61% | 1,653.14 万 | 2,581.52 万 | 1.36 亿 | 1.36 亿 | -909.80 万 | 12.15% | 39.44 | 8.22 | 31.9% | 中度控盘 |
| 2026-01-13 | 8.07 | 2.80% | 3,292.91 万 | 2,762.34 万 | 1.18 亿 | 1.02 亿 | 2,209.25 万 | 11.28% | 38.81 | 8.07 | 33.2% | 中度控盘 |
| 2026-01-12 | 7.85 | 2.61% | 1,353.28 万 | 761.67 万 | 5,629.89 万 | 6,419.77 万 | -198.27 万 | 6.56% | 37.75 | 7.78 | 29.9% | 中度控盘 |
| 2026-01-09 | 7.65 | 0.79% | 1,040.64 万 | 363.77 万 | 4,558.18 万 | 5,601.53 万 | -366.49 万 | 4.89% | 36.79 | 7.66 | 31.2% | 中度控盘 |
| 2026-01-08 | 7.59 | 0.40% | 1,478.99 万 | 2,423.94 万 | 3,933.61 万 | 4,340.72 万 | -1,352.07 万 | 4.34% | 36.50 | 7.54 | 31.9% | 中度控盘 |
| 2026-01-07 | 7.56 | 0.00% | 665.79 万 | 420.46 万 | 3,686.88 万 | 3,610.52 万 | 321.69 万 | 4.28% | 36.36 | 7.61 | 27.9% | 中度控盘 |
| 2026-01-06 | 7.56 | -1.05% | 273.58 万 | 1,689.23 万 | 3,683.88 万 | 5,897.13 万 | -3,628.90 万 | 5.17% | 36.36 | 7.58 | 24.2% | 轻度控盘 |
| 2026-01-05 | 7.64 | 2.14% | 1,598.54 万 | 1,687.13 万 | 5,331.82 万 | 5,557.96 万 | -314.73 万 | 6.42% | 36.74 | 7.65 | 29.9% | 中度控盘 |
| 2025-12-31 | 7.48 | 0.13% | 423.77 万 | 117.69 万 | 3,153.33 万 | 3,704.29 万 | -244.88 万 | 3.69% | 35.98 | 7.50 | 27.3% | 中度控盘 |
| 2025-12-30 | 7.47 | 0.67% | 802.97 万 | 376.87 万 | 4,970.38 万 | 4,585.49 万 | 811.00 万 | 4.75% | 35.93 | 7.52 | 31.2% | 中度控盘 |
| 2025-12-29 | 7.42 | -2.75% | 417.76 万 | 1,187.87 万 | 2,941.92 万 | 6,027.84 万 | -3,856.03 万 | 5.18% | 35.69 | 7.49 | 22.2% | 轻度控盘 |
| 2025-12-26 | 7.63 | 0.13% | 894.86 万 | 2,432.12 万 | 6,629.32 万 | 5,914.83 万 | -822.77 万 | 6.52% | 36.70 | 7.68 | 30.0% | 中度控盘 |
| 2025-12-25 | 7.62 | -2.31% | 455.22 万 | 1,313.28 万 | 4,827.51 万 | 5,942.30 万 | -1,972.85 万 | 5.65% | 36.65 | 7.65 | 27.3% | 中度控盘 |
| 2025-12-24 | 7.80 | -0.51% | 632.79 万 | 1,726.26 万 | 6,574.06 万 | 5,722.68 万 | -242.08 万 | 7.18% | 37.51 | 7.69 | 28.7% | 中度控盘 |
| 2025-12-23 | 7.84 | 3.57% | 3,416.40 万 | 907.88 万 | 1.30 亿 | 9,385.81 万 | 6,171.42 万 | 12.65% | 37.71 | 7.72 | 33.2% | 中度控盘 |
| 2025-12-22 | 7.57 | 1.34% | 846.28 万 | 1,095.57 万 | 8,020.85 万 | 7,314.00 万 | 457.56 万 | 8.11% | 36.41 | 7.49 | 30.3% | 中度控盘 |
| 2025-12-19 | 7.47 | 2.89% | 2,371.47 万 | 1,041.86 万 | 7,701.89 万 | 6,469.31 万 | 2,562.19 万 | 9.16% | 35.93 | 7.38 | 30.4% | 中度控盘 |
| 2025-12-18 | 7.26 | 0.83% | 1,220.26 万 | 836.83 万 | 7,789.89 万 | 5,296.85 万 | 2,876.47 万 | 8.13% | 34.92 | 7.30 | 29.1% | 中度控盘 |
| 2025-12-17 | 7.20 | 1.69% | 630.97 万 | 106.28 万 | 3,928.92 万 | 2,888.06 万 | 1,565.56 万 | 4.64% | 34.63 | 7.14 | 26.6% | 中度控盘 |
| 2025-12-16 | 7.08 | -1.39% | 0.00 万 | 218.70 万 | 1,332.77 万 | 1,335.83 万 | -221.76 万 | 2.32% | 34.05 | 7.12 | 19.7% | 轻度控盘 |
| 2025-12-15 | 7.18 | 1.13% | 0.00 万 | 40.80 万 | 1,920.50 万 | 1,960.83 万 | -81.13 万 | 2.57% | 34.53 | 7.18 | 22.0% | 轻度控盘 |
| 2025-12-12 | 7.10 | -0.84% | 599.25 万 | 224.13 万 | 1,785.48 万 | 1,990.92 万 | 169.68 万 | 3.18% | 34.15 | 7.14 | 21.5% | 轻度控盘 |
| 2025-12-11 | 7.16 | -1.11% | 95.41 万 | 415.60 万 | 1,406.94 万 | 1,776.60 万 | -689.85 万 | 3.14% | 34.44 | 7.21 | 16.5% | 轻度控盘 |
| 2025-12-10 | 7.24 | -1.09% | 189.91 万 | 498.16 万 | 1,959.16 万 | 3,479.24 万 | -1,828.33 万 | 3.63% | 34.82 | 7.23 | 18.8% | 轻度控盘 |
| 2025-12-09 | 7.32 | -0.81% | 0.00 万 | 522.20 万 | 1,680.39 万 | 3,328.30 万 | -2,170.11 万 | 3.52% | 35.21 | 7.34 | 17.7% | 轻度控盘 |
| 2025-12-08 | 7.38 | -1.07% | 141.55 万 | 1,553.79 万 | 3,114.86 万 | 5,777.08 万 | -4,074.47 万 | 4.74% | 35.49 | 7.44 | 21.7% | 轻度控盘 |
| 2025-12-05 | 7.46 | -0.40% | 223.50 万 | 447.05 万 | 3,664.02 万 | 3,694.35 万 | -253.87 万 | 4.64% | 35.88 | 7.40 | 24.9% | 轻度控盘 |
| 2025-12-04 | 7.49 | 0.40% | 719.63 万 | 1,066.58 万 | 6,184.85 万 | 6,589.31 万 | -751.41 万 | 8.12% | 36.02 | 7.40 | 25.2% | 中度控盘 |