最新收盘价
5.50
元
↓ -0.01
(-0.18%)
当日涨跌幅
-0.18%
今日变动
📉 下跌
主力净流入
-91.41 万
资金动向
💸 资金流出
机构参与度
10.2%
控盘程度
轻度控盘
📈 凯普生物 (300639) 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 5.50 | -0.18% | 0.00 万 | 0.00 万 | 229.54 万 | 320.95 万 | -91.41 万 | 0.87% | -20.89 | 5.50 | 10.2% | 轻度控盘 |
| 2025-12-12 | 5.51 | -0.72% | 0.00 万 | 0.00 万 | 522.62 万 | 304.80 万 | 217.82 万 | 1.05% | -20.92 | 5.52 | 14.8% | 轻度控盘 |
| 2025-12-11 | 5.55 | -1.94% | 0.00 万 | 0.00 万 | 527.05 万 | 433.51 万 | 93.54 万 | 1.08% | -21.08 | 5.57 | 14.8% | 轻度控盘 |
| 2025-12-10 | 5.66 | -1.39% | 113.60 万 | 0.00 万 | 684.64 万 | 461.51 万 | 336.74 万 | 1.11% | -21.49 | 5.68 | 18.4% | 轻度控盘 |
| 2025-12-09 | 5.74 | -2.05% | 0.00 万 | 0.00 万 | 696.43 万 | 643.21 万 | 53.21 万 | 1.22% | -21.80 | 5.79 | 15.5% | 轻度控盘 |
| 2025-12-08 | 5.86 | -1.18% | 150.56 万 | 0.00 万 | 712.29 万 | 842.43 万 | 20.42 万 | 1.14% | -22.25 | 5.90 | 17.9% | 轻度控盘 |
| 2025-12-05 | 5.93 | 1.19% | 52.63 万 | 16.52 万 | 486.33 万 | 661.60 万 | -139.17 万 | 1.16% | -22.52 | 5.85 | 13.4% | 轻度控盘 |
| 2025-12-04 | 5.86 | 0.00% | 0.00 万 | 0.00 万 | 897.11 万 | 652.98 万 | 244.13 万 | 1.47% | -22.25 | 5.86 | 15.8% | 轻度控盘 |
| 2025-12-03 | 5.86 | -0.68% | 0.00 万 | 0.00 万 | 438.42 万 | 379.30 万 | 59.13 万 | 0.90% | -22.25 | 5.87 | 13.5% | 轻度控盘 |
| 2025-12-02 | 5.90 | 0.34% | 0.00 万 | 130.67 万 | 787.51 万 | 629.77 万 | 27.06 万 | 1.26% | -22.41 | 5.86 | 14.9% | 轻度控盘 |
| 2025-12-01 | 5.88 | -0.84% | 0.00 万 | 0.00 万 | 425.42 万 | 493.75 万 | -68.33 万 | 1.20% | -22.33 | 5.92 | 10.7% | 轻度控盘 |
| 2025-11-28 | 5.93 | 0.00% | 0.00 万 | 0.00 万 | 234.05 万 | 215.95 万 | 18.11 万 | 0.80% | -22.52 | 5.89 | 10.3% | 轻度控盘 |
| 2025-11-27 | 5.93 | 0.34% | 0.00 万 | 0.00 万 | 365.34 万 | 326.69 万 | 38.65 万 | 0.83% | -22.52 | 5.90 | 12.8% | 轻度控盘 |
| 2025-11-26 | 5.91 | -0.84% | 0.00 万 | 0.00 万 | 552.08 万 | 635.29 万 | -83.21 万 | 1.22% | -22.44 | 5.98 | 12.6% | 轻度控盘 |
| 2025-11-25 | 5.96 | 1.19% | 0.00 万 | 0.00 万 | 574.31 万 | 421.05 万 | 153.26 万 | 1.10% | -22.63 | 5.94 | 14.1% | 轻度控盘 |
| 2025-11-24 | 5.89 | 3.33% | 148.20 万 | 174.90 万 | 335.72 万 | 844.00 万 | -534.98 万 | 1.53% | -22.37 | 5.84 | 11.4% | 轻度控盘 |
| 2025-11-21 | 5.70 | -4.36% | 0.00 万 | 273.71 万 | 1,036.16 万 | 681.85 万 | 80.60 万 | 1.67% | -21.65 | 5.79 | 16.4% | 轻度控盘 |
| 2025-11-20 | 5.96 | -0.67% | 269.44 万 | 105.20 万 | 355.46 万 | 855.40 万 | -335.70 万 | 1.22% | -22.63 | 5.97 | 14.0% | 轻度控盘 |
| 2025-11-19 | 6.00 | -1.96% | 141.23 万 | 271.36 万 | 701.37 万 | 1,196.38 万 | -625.14 万 | 1.40% | -22.78 | 6.04 | 15.2% | 轻度控盘 |
| 2025-11-18 | 6.12 | -0.97% | 0.00 万 | 269.94 万 | 643.19 万 | 1,119.99 万 | -746.74 万 | 1.58% | -23.24 | 6.12 | 14.1% | 轻度控盘 |
| 2025-11-17 | 6.18 | 0.00% | 0.00 万 | 152.46 万 | 845.28 万 | 1,140.35 万 | -447.54 万 | 1.48% | -23.47 | 6.15 | 16.8% | 轻度控盘 |
| 2025-11-14 | 6.18 | 1.15% | 984.11 万 | 184.80 万 | 1,498.68 万 | 1,602.64 万 | 695.35 万 | 2.01% | -23.47 | 6.19 | 24.9% | 轻度控盘 |
| 2025-11-13 | 6.11 | 0.99% | 100.35 万 | 386.21 万 | 786.05 万 | 1,089.43 万 | -589.25 万 | 1.47% | -23.20 | 6.08 | 15.7% | 轻度控盘 |
| 2025-11-12 | 6.05 | 0.33% | 0.00 万 | 0.00 万 | 612.76 万 | 846.04 万 | -233.28 万 | 1.34% | -22.97 | 6.04 | 13.6% | 轻度控盘 |
| 2025-11-11 | 6.03 | 0.67% | 0.00 万 | 0.00 万 | 784.41 万 | 663.27 万 | 121.14 万 | 1.09% | -22.90 | 6.01 | 18.1% | 轻度控盘 |
| 2025-11-10 | 5.99 | 1.53% | 0.00 万 | 264.77 万 | 572.56 万 | 980.90 万 | -673.11 万 | 1.23% | -22.75 | 5.96 | 15.5% | 轻度控盘 |
| 2025-11-07 | 5.90 | 0.51% | 354.00 万 | 1,063.22 万 | 743.57 万 | 856.55 万 | -822.20 万 | 1.33% | -22.41 | 5.90 | 20.7% | 轻度控盘 |
| 2025-11-06 | 5.87 | -0.68% | 360.29 万 | 117.60 万 | 1,215.58 万 | 678.45 万 | 779.82 万 | 1.64% | -22.29 | 5.90 | 21.2% | 轻度控盘 |
| 2025-11-05 | 5.91 | -0.67% | 144.64 万 | 0.00 万 | 590.59 万 | 1,110.01 万 | -374.78 万 | 1.22% | -22.44 | 5.93 | 14.7% | 轻度控盘 |
| 2025-11-04 | 5.95 | 0.17% | 0.00 万 | 137.16 万 | 481.60 万 | 575.11 万 | -230.66 万 | 1.42% | -22.60 | 5.93 | 11.2% | 轻度控盘 |
| 2025-11-03 | 5.94 | 1.71% | 47.97 万 | 106.66 万 | 514.41 万 | 1,152.84 万 | -697.12 万 | 1.78% | -22.56 | 5.93 | 12.2% | 轻度控盘 |
| 2025-10-31 | 5.84 | 2.64% | 16.20 万 | 246.54 万 | 941.82 万 | 1,006.84 万 | -295.36 万 | 1.64% | -22.18 | 5.81 | 16.6% | 轻度控盘 |
| 2025-10-30 | 5.69 | -1.04% | 0.00 万 | 0.00 万 | 801.69 万 | 340.27 万 | 461.42 万 | 1.03% | -21.61 | 5.70 | 19.6% | 轻度控盘 |
| 2025-10-29 | 5.75 | -0.17% | 0.00 万 | 0.00 万 | 876.27 万 | 658.57 万 | 217.70 万 | 1.54% | -21.84 | 5.78 | 15.6% | 轻度控盘 |
| 2025-10-28 | 5.76 | 1.05% | 0.00 万 | 0.00 万 | 790.85 万 | 641.50 万 | 149.35 万 | 1.24% | -21.87 | 5.74 | 15.7% | 轻度控盘 |
| 2025-10-27 | 5.70 | 0.00% | 0.00 万 | 0.00 万 | 381.86 万 | 356.70 万 | 25.16 万 | 0.94% | -21.65 | 5.69 | 12.3% | 轻度控盘 |
| 2025-10-24 | 5.70 | -0.87% | 12.06 万 | 278.14 万 | 184.62 万 | 310.94 万 | -392.40 万 | 0.81% | -21.65 | 5.73 | 10.7% | 轻度控盘 |
| 2025-10-23 | 5.75 | 0.35% | 135.00 万 | 0.00 万 | 412.17 万 | 573.72 万 | -26.55 万 | 0.97% | -21.84 | 5.69 | 16.3% | 轻度控盘 |
| 2025-10-22 | 5.73 | 0.17% | 0.00 万 | 0.00 万 | 585.88 万 | 757.01 万 | -171.12 万 | 0.90% | -21.76 | 5.73 | 16.6% | 轻度控盘 |
| 2025-10-21 | 5.72 | 2.33% | 230.57 万 | 0.00 万 | 460.65 万 | 832.11 万 | -140.89 万 | 1.11% | -21.72 | 5.68 | 15.9% | 轻度控盘 |
| 2025-10-20 | 5.59 | 0.72% | 0.00 万 | 0.00 万 | 208.96 万 | 447.40 万 | -238.43 万 | 0.74% | -21.23 | 5.58 | 10.2% | 轻度控盘 |
| 2025-10-17 | 5.55 | -1.25% | 0.00 万 | 276.09 万 | 475.26 万 | 512.61 万 | -313.44 万 | 0.95% | -21.08 | 5.61 | 13.8% | 轻度控盘 |
| 2025-10-16 | 5.62 | -0.71% | 0.00 万 | 0.00 万 | 186.30 万 | 233.74 万 | -47.44 万 | 0.78% | -21.34 | 5.63 | 9.4% | 不控盘 |