最新收盘价
7.10
元
↓ -0.06
(-0.84%)
当日涨跌幅
-0.84%
今日变动
📉 下跌
主力净流入
169.68 万
资金动向
💰 资金流入
机构参与度
21.5%
控盘程度
轻度控盘
📈 开能健康 (300272) 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 | 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 |
| 2025-12-03 | 7.46 | 0.81% | 1,086.96 万 | 1,718.91 万 | 5,332.32 万 | 3,911.64 万 | 788.74 万 | 6.33% | 35.88 | 7.47 | 27.5% | 中度控盘 |
| 2025-12-02 | 7.40 | 1.09% | 300.59 万 | 125.78 万 | 3,418.04 万 | 2,834.47 万 | 758.38 万 | 4.26% | 35.59 | 7.37 | 24.6% | 轻度控盘 |
| 2025-12-01 | 7.32 | -0.41% | 847.57 万 | 203.51 万 | 2,775.86 万 | 3,072.44 万 | 347.49 万 | 4.30% | 35.21 | 7.31 | 24.2% | 轻度控盘 |
| 2025-11-28 | 7.35 | -0.68% | 611.62 万 | 386.72 万 | 2,394.99 万 | 3,776.88 万 | -1,156.99 万 | 4.43% | 35.35 | 7.31 | 22.2% | 轻度控盘 |
| 2025-11-27 | 7.40 | 0.27% | 420.34 万 | 804.54 万 | 4,283.13 万 | 4,142.07 万 | -243.14 万 | 5.31% | 35.59 | 7.44 | 25.7% | 中度控盘 |
| 2025-11-26 | 7.38 | 0.68% | 783.43 万 | 0.00 万 | 6,398.17 万 | 5,275.31 万 | 1,906.29 万 | 7.29% | 35.49 | 7.41 | 27.8% | 中度控盘 |
| 2025-11-25 | 7.33 | 0.96% | 688.64 万 | 1,085.51 万 | 6,127.75 万 | 6,940.25 万 | -1,209.37 万 | 7.62% | 35.25 | 7.38 | 25.4% | 中度控盘 |
| 2025-11-24 | 7.26 | 3.13% | 1,502.05 万 | 663.18 万 | 6,345.41 万 | 4,425.64 万 | 2,758.64 万 | 7.32% | 34.92 | 7.22 | 27.6% | 中度控盘 |
| 2025-11-21 | 7.04 | -3.69% | 465.39 万 | 1,158.11 万 | 3,716.25 万 | 6,192.62 万 | -3,169.09 万 | 6.81% | 33.86 | 7.15 | 19.6% | 轻度控盘 |
| 2025-11-20 | 7.31 | -2.27% | 480.42 万 | 1,028.54 万 | 4,078.91 万 | 7,080.47 万 | -3,549.69 万 | 7.10% | 35.16 | 7.37 | 20.6% | 轻度控盘 |
| 2025-11-19 | 7.48 | -2.86% | 460.52 万 | 1,597.42 万 | 5,591.30 万 | 9,478.42 万 | -5,024.02 万 | 8.94% | 35.98 | 7.54 | 21.6% | 轻度控盘 |
| 2025-11-18 | 7.70 | -1.66% | 2,222.26 万 | 1,052.38 万 | 1.02 亿 | 1.09 亿 | 507.73 万 | 12.28% | 37.03 | 7.80 | 27.0% | 中度控盘 |
| 2025-11-17 | 7.88 | -4.14% | 1,514.69 万 | 4,017.69 万 | 1.22 亿 | 1.55 亿 | -5,733.09 万 | 15.16% | 37.90 | 7.93 | 25.6% | 中度控盘 |
| 2025-11-14 | 8.22 | -5.52% | 3,581.91 万 | 4,530.58 万 | 2.02 亿 | 1.93 亿 | -60.88 万 | 20.93% | 39.53 | 8.25 | 32.4% | 中度控盘 |
| 2025-11-13 | 8.70 | 2.59% | 1.14 亿 | 2.02 亿 | 3.12 亿 | 4.08 亿 | -1.84 亿 | 33.95% | 41.84 | 8.64 | 33.1% | 中度控盘 |
| 2025-11-12 | 8.48 | 19.94% | 4.18 亿 | 2.37 亿 | 2.54 亿 | 2.61 亿 | 1.73 亿 | 26.68% | 40.78 | 8.01 | 52.0% | 完全控盘 |
| 2025-11-11 | 7.07 | -1.53% | 756.06 万 | 2,449.26 万 | 5,504.66 万 | 5,668.54 万 | -1,857.08 万 | 6.43% | 34.00 | 7.08 | 29.0% | 中度控盘 |
| 2025-11-10 | 7.18 | 4.66% | 2,938.30 万 | 1,440.29 万 | 1.02 亿 | 7,973.32 万 | 3,714.90 万 | 10.26% | 34.53 | 7.22 | 34.1% | 中度控盘 |
| 2025-11-07 | 6.86 | -0.72% | 347.37 万 | 600.34 万 | 3,608.65 万 | 3,674.51 万 | -318.83 万 | 4.19% | 32.99 | 6.88 | 28.3% | 中度控盘 |
| 2025-11-06 | 6.91 | 2.98% | 1,143.17 万 | 609.93 万 | 6,205.65 万 | 4,287.59 万 | 2,451.30 万 | 5.94% | 33.23 | 6.85 | 33.4% | 中度控盘 |
| 2025-11-05 | 6.71 | 0.30% | 298.74 万 | 238.29 万 | 1,513.81 万 | 1,883.91 万 | -309.65 万 | 2.58% | 32.27 | 6.68 | 23.5% | 轻度控盘 |
| 2025-11-04 | 6.69 | 1.21% | 883.50 万 | 722.07 万 | 3,307.34 万 | 1,800.97 万 | 1,667.80 万 | 3.91% | 32.18 | 6.67 | 29.5% | 中度控盘 |
| 2025-11-03 | 6.61 | 1.54% | 151.80 万 | 214.53 万 | 2,167.64 万 | 1,772.70 万 | 332.20 万 | 3.46% | 31.79 | 6.60 | 22.4% | 轻度控盘 |
| 2025-10-31 | 6.51 | 1.88% | 137.13 万 | 131.40 万 | 1,909.64 万 | 1,246.71 万 | 668.66 万 | 2.89% | 31.31 | 6.53 | 22.9% | 轻度控盘 |
| 2025-10-30 | 6.39 | -3.77% | 0.00 万 | 607.12 万 | 2,746.23 万 | 1,297.60 万 | 841.51 万 | 3.41% | 30.73 | 6.46 | 23.7% | 轻度控盘 |
| 2025-10-29 | 6.64 | -0.30% | 295.76 万 | 191.02 万 | 628.92 万 | 704.20 万 | 29.46 万 | 1.56% | 31.94 | 6.62 | 20.3% | 轻度控盘 |
| 2025-10-28 | 6.66 | 0.15% | 55.43 万 | 37.66 万 | 634.41 万 | 1,003.53 万 | -351.35 万 | 1.54% | 32.03 | 6.66 | 18.2% | 轻度控盘 |
| 2025-10-27 | 6.65 | 0.45% | 517.72 万 | 0.00 万 | 1,519.96 万 | 2,042.37 万 | -4.68 万 | 2.16% | 31.98 | 6.63 | 25.9% | 中度控盘 |
| 2025-10-24 | 6.62 | 0.15% | 372.60 万 | 100.29 万 | 757.00 万 | 554.08 万 | 475.23 万 | 1.70% | 31.84 | 6.62 | 20.5% | 轻度控盘 |
| 2025-10-23 | 6.61 | 0.46% | 0.00 万 | 35.94 万 | 473.87 万 | 645.36 万 | -207.42 万 | 1.43% | 31.79 | 6.56 | 14.7% | 轻度控盘 |
| 2025-10-22 | 6.58 | 0.30% | 143.06 万 | 104.50 万 | 1,080.19 万 | 1,287.69 万 | -168.94 万 | 1.85% | 31.65 | 6.59 | 20.6% | 轻度控盘 |
| 2025-10-21 | 6.56 | 2.82% | 4.25 万 | 100.15 万 | 1,101.11 万 | 966.56 万 | 38.65 万 | 2.09% | 31.55 | 6.50 | 18.0% | 轻度控盘 |
| 2025-10-20 | 6.38 | 0.16% | 101.34 万 | 0.00 万 | 620.81 万 | 637.62 万 | 84.54 万 | 1.52% | 30.68 | 6.39 | 16.7% | 轻度控盘 |
| 2025-10-17 | 6.37 | -2.00% | 0.00 万 | 242.64 万 | 859.14 万 | 1,225.20 万 | -608.70 万 | 1.91% | 30.64 | 6.44 | 17.8% | 轻度控盘 |
| 2025-10-16 | 6.50 | -0.91% | 0.00 万 | 168.76 万 | 603.75 万 | 1,092.24 万 | -657.25 万 | 1.69% | 31.26 | 6.54 | 15.8% | 轻度控盘 |
| 2025-10-15 | 6.56 | 2.18% | 234.05 万 | 0.00 万 | 2,020.90 万 | 1,036.56 万 | 1,218.39 万 | 2.42% | 31.55 | 6.50 | 25.9% | 中度控盘 |