最新收盘价
3.85
元
↑ 0.20
(5.48%)
当日涨跌幅
5.48%
今日变动
📈 上涨
主力净流入
709.22 万
资金动向
💰 资金流入
机构参与度
35.1%
控盘程度
中度控盘
📈 ST开元 (300338) 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 3.85 | 5.48% | 75.50 万 | 114.46 万 | 2,785.01 万 | 2,036.84 万 | 709.22 万 | 5.64% | -18.31 | 3.80 | 35.1% | 中度控盘 |
| 2026-02-03 | 3.65 | 0.83% | 210.58 万 | 0.00 万 | 1,415.59 万 | 1,574.63 万 | 51.54 万 | 4.22% | -17.36 | 3.63 | 29.7% | 中度控盘 |
| 2026-02-02 | 3.62 | 7.74% | 100.82 万 | 0.00 万 | 2,661.89 万 | 1,697.08 万 | 1,065.63 万 | 5.73% | -17.22 | 3.55 | 33.7% | 中度控盘 |
| 2026-01-30 | 3.36 | -2.61% | 0.00 万 | 303.97 万 | 719.95 万 | 1,266.95 万 | -850.98 万 | 2.54% | -15.98 | 3.38 | 24.0% | 轻度控盘 |
| 2026-01-29 | 3.45 | -1.99% | 0.00 万 | 0.00 万 | 586.12 万 | 722.26 万 | -136.15 万 | 1.68% | -16.41 | 3.47 | 26.8% | 中度控盘 |
| 2026-01-28 | 3.52 | -2.22% | 0.00 万 | 0.00 万 | 446.24 万 | 879.38 万 | -433.14 万 | 2.17% | -16.74 | 3.55 | 19.5% | 轻度控盘 |
| 2026-01-27 | 3.60 | 2.27% | 105.65 万 | 220.56 万 | 1,269.56 万 | 873.93 万 | 280.72 万 | 3.91% | -17.12 | 3.62 | 26.2% | 中度控盘 |
| 2026-01-26 | 3.52 | -0.28% | 0.00 万 | 105.00 万 | 536.01 万 | 1,036.29 万 | -605.28 万 | 2.72% | -16.74 | 3.49 | 18.7% | 轻度控盘 |
| 2026-01-23 | 3.53 | 0.57% | 0.00 万 | 105.00 万 | 692.00 万 | 1,164.58 万 | -577.59 万 | 2.14% | -16.79 | 3.51 | 24.8% | 轻度控盘 |
| 2026-01-22 | 3.51 | 0.29% | 0.00 万 | 102.69 万 | 242.24 万 | 763.30 万 | -623.76 万 | 1.85% | -16.69 | 3.48 | 17.3% | 轻度控盘 |
| 2026-01-21 | 3.50 | -1.69% | 94.43 万 | 0.00 万 | 770.44 万 | 1,050.41 万 | -185.54 万 | 2.90% | -16.65 | 3.45 | 27.2% | 中度控盘 |
| 2026-01-20 | 3.56 | -1.39% | 0.00 万 | 0.00 万 | 565.45 万 | 663.83 万 | -98.38 万 | 1.52% | -16.93 | 3.58 | 30.1% | 中度控盘 |
| 2026-01-19 | 3.61 | 0.56% | 68.58 万 | 0.00 万 | 617.89 万 | 530.21 万 | 156.26 万 | 1.41% | -17.17 | 3.58 | 33.0% | 中度控盘 |
| 2026-01-16 | 3.59 | 0.56% | 89.89 万 | 0.00 万 | 369.14 万 | 278.16 万 | 180.87 万 | 1.29% | -17.08 | 3.57 | 26.0% | 中度控盘 |
| 2026-01-15 | 3.57 | -1.65% | 0.00 万 | 0.00 万 | 269.97 万 | 505.47 万 | -235.50 万 | 1.63% | -16.98 | 3.59 | 17.7% | 轻度控盘 |
| 2026-01-14 | 3.63 | -0.82% | 109.20 万 | 236.29 万 | 540.25 万 | 1,039.09 万 | -625.93 万 | 2.50% | -17.27 | 3.66 | 22.1% | 轻度控盘 |
| 2026-01-13 | 3.66 | 0.55% | 104.14 万 | 460.01 万 | 927.70 万 | 1,282.32 万 | -710.48 万 | 3.67% | -17.41 | 3.64 | 24.0% | 轻度控盘 |
| 2026-01-12 | 3.64 | -1.62% | 109.20 万 | 367.67 万 | 681.86 万 | 1,121.14 万 | -697.74 万 | 3.09% | -17.31 | 3.64 | 24.3% | 轻度控盘 |
| 2026-01-09 | 3.70 | 2.49% | 0.00 万 | 0.00 万 | 1,072.93 万 | 718.87 万 | 354.06 万 | 2.75% | -17.60 | 3.66 | 29.8% | 中度控盘 |
| 2026-01-08 | 3.61 | 1.69% | 260.07 万 | 0.00 万 | 748.97 万 | 718.30 万 | 290.75 万 | 2.32% | -17.17 | 3.60 | 31.2% | 中度控盘 |
| 2026-01-07 | 3.55 | -6.33% | 110.36 万 | 531.83 万 | 1,515.79 万 | 2,909.79 万 | -1,815.47 万 | 5.47% | -16.89 | 3.64 | 25.7% | 中度控盘 |
| 2026-01-06 | 3.79 | 0.26% | 0.00 万 | 0.00 万 | 453.98 万 | 740.13 万 | -286.15 万 | 1.38% | -18.03 | 3.79 | 25.7% | 中度控盘 |
| 2026-01-05 | 3.78 | -0.53% | 0.00 万 | 113.10 万 | 723.71 万 | 540.69 万 | 69.92 万 | 1.51% | -17.98 | 3.79 | 31.5% | 中度控盘 |
| 2025-12-31 | 3.80 | 0.00% | 0.00 万 | 0.00 万 | 196.28 万 | 347.51 万 | -151.23 万 | 0.95% | -18.07 | 3.79 | 20.7% | 轻度控盘 |
| 2025-12-30 | 3.80 | -0.78% | 0.00 万 | 0.00 万 | 714.06 万 | 841.82 万 | -127.77 万 | 1.96% | -18.07 | 3.85 | 27.8% | 中度控盘 |
| 2025-12-29 | 3.83 | -1.03% | 0.00 万 | 100.19 万 | 428.15 万 | 353.10 万 | -25.15 万 | 1.04% | -18.22 | 3.84 | 30.5% | 中度控盘 |
| 2025-12-26 | 3.87 | -0.26% | 59.08 万 | 0.00 万 | 378.21 万 | 327.44 万 | 109.85 万 | 1.11% | -18.41 | 3.88 | 28.2% | 中度控盘 |
| 2025-12-25 | 3.88 | 1.57% | 0.00 万 | 0.00 万 | 714.10 万 | 545.37 万 | 168.74 万 | 1.51% | -18.45 | 3.85 | 29.6% | 中度控盘 |
| 2025-12-24 | 3.82 | 0.26% | 0.00 万 | 0.00 万 | 218.31 万 | 558.62 万 | -340.32 万 | 0.91% | -18.17 | 3.80 | 20.5% | 轻度控盘 |
| 2025-12-23 | 3.81 | -2.81% | 0.00 万 | 0.00 万 | 254.95 万 | 899.25 万 | -644.30 万 | 1.71% | -18.12 | 3.85 | 17.6% | 轻度控盘 |
| 2025-12-22 | 3.92 | -0.25% | 0.00 万 | 0.00 万 | 420.19 万 | 527.10 万 | -106.91 万 | 1.03% | -18.65 | 3.90 | 29.3% | 中度控盘 |
| 2025-12-19 | 3.93 | 1.29% | 0.00 万 | 0.00 万 | 273.43 万 | 169.17 万 | 104.26 万 | 0.86% | -18.69 | 3.90 | 24.9% | 轻度控盘 |
| 2025-12-18 | 3.88 | 0.52% | 0.00 万 | 0.00 万 | 497.02 万 | 443.80 万 | 53.22 万 | 1.12% | -18.45 | 3.90 | 28.4% | 中度控盘 |
| 2025-12-17 | 3.86 | 0.52% | 0.00 万 | 0.00 万 | 249.43 万 | 340.70 万 | -91.27 万 | 0.91% | -18.36 | 3.84 | 21.0% | 轻度控盘 |
| 2025-12-16 | 3.84 | -0.52% | 0.00 万 | 44.58 万 | 232.33 万 | 634.20 万 | -446.46 万 | 1.43% | -18.26 | 3.87 | 17.4% | 轻度控盘 |
| 2025-12-15 | 3.86 | -1.28% | 0.00 万 | 0.00 万 | 230.23 万 | 331.04 万 | -100.81 万 | 0.90% | -18.36 | 3.87 | 22.6% | 轻度控盘 |
| 2025-12-12 | 3.91 | 1.03% | 74.49 万 | 0.00 万 | 316.28 万 | 345.33 万 | 45.44 万 | 1.10% | -18.60 | 3.90 | 27.3% | 中度控盘 |
| 2025-12-11 | 3.87 | -1.28% | 53.33 万 | 0.00 万 | 568.61 万 | 592.46 万 | 29.48 万 | 1.56% | -18.41 | 3.85 | 29.6% | 中度控盘 |
| 2025-12-10 | 3.92 | 1.55% | 100.00 万 | 109.05 万 | 575.44 万 | 661.62 万 | -95.23 万 | 1.73% | -18.65 | 3.88 | 29.1% | 中度控盘 |
| 2025-12-09 | 3.86 | -1.78% | 0.00 万 | 116.40 万 | 784.73 万 | 958.81 万 | -290.48 万 | 1.85% | -18.36 | 3.88 | 29.4% | 中度控盘 |
| 2025-12-08 | 3.93 | 0.00% | 117.60 万 | 100.89 万 | 508.43 万 | 664.74 万 | -139.60 万 | 1.61% | -18.69 | 3.92 | 27.0% | 中度控盘 |
| 2025-12-05 | 3.93 | -0.25% | 0.00 万 | 104.26 万 | 434.84 万 | 461.33 万 | -130.74 万 | 1.51% | -18.69 | 3.92 | 22.9% | 轻度控盘 |