最新收盘价
6.93
元
↓ -0.21
(-2.94%)
当日涨跌幅
-2.94%
今日变动
📉 下跌
主力净流入
-3,245.85 万
资金动向
💸 资金流出
机构参与度
19.3%
控盘程度
轻度控盘
📈 凯普生物 (300639) 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 6.93 | -2.94% | 251.46 万 | 1,188.51 万 | 4,762.23 万 | 7,071.04 万 | -3,245.85 万 | 6.14% | -26.32 | 6.93 | 19.3% | 轻度控盘 |
| 2026-02-04 | 7.14 | -2.33% | 1,063.79 万 | 1,748.70 万 | 6,265.39 万 | 1.02 亿 | -4,586.99 万 | 8.15% | -27.11 | 7.10 | 20.6% | 轻度控盘 |
| 2026-02-03 | 7.31 | 1.53% | 1,812.73 万 | 1,548.70 万 | 8,481.61 万 | 1.09 亿 | -2,179.23 万 | 9.48% | -27.76 | 7.20 | 23.4% | 轻度控盘 |
| 2026-02-02 | 7.20 | -5.76% | 2,126.88 万 | 2,169.26 万 | 1.13 亿 | 1.26 亿 | -1,347.87 万 | 11.62% | -27.34 | 7.36 | 24.7% | 轻度控盘 |
| 2026-01-30 | 7.64 | -3.78% | 5,070.15 万 | 6,080.83 万 | 2.21 亿 | 2.40 亿 | -2,836.26 万 | 18.30% | -29.01 | 8.11 | 27.9% | 中度控盘 |
| 2026-01-29 | 7.94 | -9.88% | 7,201.70 万 | 1.11 亿 | 2.69 亿 | 2.47 亿 | -1,717.10 万 | 19.85% | -30.15 | 8.21 | 30.8% | 中度控盘 |
| 2026-01-28 | 8.81 | 1.26% | 1.77 亿 | 1.88 亿 | 4.08 亿 | 4.60 亿 | -6,380.92 万 | 28.24% | -33.46 | 9.22 | 35.3% | 中度控盘 |
| 2026-01-27 | 8.70 | 20.00% | 1.68 亿 | 1.79 亿 | 3.88 亿 | 4.59 亿 | -8,233.85 万 | 27.31% | -33.04 | 8.24 | 36.3% | 中度控盘 |
| 2026-01-26 | 7.25 | 20.03% | 2.16 亿 | 6,284.30 万 | 7,053.45 万 | 9,552.07 万 | 1.28 亿 | 10.11% | -27.53 | 6.75 | 48.7% | 完全控盘 |
| 2026-01-23 | 6.04 | 1.68% | 277.73 万 | 247.53 万 | 1,479.76 万 | 1,188.55 万 | 321.41 万 | 1.59% | -22.94 | 5.99 | 26.1% | 中度控盘 |
| 2026-01-22 | 5.94 | 0.68% | 258.92 万 | 177.30 万 | 1,049.95 万 | 1,099.49 万 | 32.08 万 | 1.27% | -22.56 | 5.92 | 23.9% | 轻度控盘 |
| 2026-01-21 | 5.90 | 0.51% | 0.00 万 | 0.00 万 | 1,506.66 万 | 1,277.94 万 | 228.73 万 | 1.50% | -22.41 | 5.90 | 22.4% | 轻度控盘 |
| 2026-01-20 | 5.87 | 0.17% | 0.00 万 | 0.00 万 | 786.31 万 | 1,062.19 万 | -275.87 万 | 1.34% | -22.29 | 5.84 | 15.7% | 轻度控盘 |
| 2026-01-19 | 5.86 | -1.01% | 0.00 万 | 0.00 万 | 1,016.34 万 | 1,425.73 万 | -409.39 万 | 1.75% | -22.25 | 5.87 | 15.4% | 轻度控盘 |
| 2026-01-16 | 5.92 | -1.99% | 45.41 万 | 893.86 万 | 1,671.21 万 | 2,122.78 万 | -1,300.02 万 | 2.79% | -22.48 | 5.94 | 17.3% | 轻度控盘 |
| 2026-01-15 | 6.04 | -1.95% | 167.97 万 | 346.46 万 | 1,396.98 万 | 2,810.72 万 | -1,592.23 万 | 3.06% | -22.94 | 6.08 | 17.0% | 轻度控盘 |
| 2026-01-14 | 6.16 | 1.15% | 1,249.57 万 | 1,315.72 万 | 5,668.09 万 | 4,547.20 万 | 1,054.75 万 | 5.75% | -23.39 | 6.16 | 26.6% | 中度控盘 |
| 2026-01-13 | 6.09 | 6.10% | 1,240.32 万 | 1,262.34 万 | 6,293.93 万 | 4,811.63 万 | 1,460.28 万 | 6.74% | -23.13 | 6.14 | 24.3% | 轻度控盘 |
| 2026-01-12 | 5.74 | 1.06% | 171.90 万 | 399.73 万 | 900.93 万 | 800.73 万 | -127.63 万 | 1.36% | -21.80 | 5.72 | 19.1% | 轻度控盘 |
| 2026-01-09 | 5.68 | 0.35% | 274.63 万 | 937.11 万 | 692.97 万 | 776.42 万 | -745.92 万 | 1.43% | -21.57 | 5.66 | 17.3% | 轻度控盘 |
| 2026-01-08 | 5.66 | 1.98% | 105.84 万 | 113.20 万 | 402.63 万 | 633.48 万 | -238.20 万 | 1.25% | -21.49 | 5.63 | 12.9% | 轻度控盘 |
| 2026-01-07 | 5.55 | -1.77% | 0.00 万 | 250.43 万 | 874.04 万 | 870.08 万 | -246.46 万 | 1.31% | -21.08 | 5.58 | 17.8% | 轻度控盘 |
| 2026-01-06 | 5.65 | -0.35% | 23.35 万 | 243.51 万 | 578.76 万 | 876.26 万 | -517.66 万 | 1.38% | -21.46 | 5.65 | 13.9% | 轻度控盘 |
| 2026-01-05 | 5.67 | 5.39% | 103.05 万 | 0.00 万 | 1,575.01 万 | 1,478.08 万 | 199.99 万 | 2.10% | -21.53 | 5.59 | 19.6% | 轻度控盘 |
| 2025-12-31 | 5.38 | 0.00% | 0.00 万 | 64.69 万 | 397.11 万 | 626.65 万 | -294.23 万 | 0.87% | -20.43 | 5.37 | 13.7% | 轻度控盘 |
| 2025-12-30 | 5.38 | -1.10% | 0.00 万 | 0.00 万 | 544.13 万 | 582.08 万 | -37.95 万 | 0.88% | -20.43 | 5.40 | 15.7% | 轻度控盘 |
| 2025-12-29 | 5.44 | -0.91% | 0.00 万 | 91.62 万 | 288.95 万 | 658.08 万 | -460.75 万 | 0.90% | -20.66 | 5.43 | 11.3% | 轻度控盘 |
| 2025-12-26 | 5.49 | -0.90% | 0.00 万 | 0.00 万 | 293.37 万 | 251.60 万 | 41.78 万 | 0.78% | -20.85 | 5.52 | 14.0% | 轻度控盘 |
| 2025-12-25 | 5.54 | 0.54% | 0.00 万 | 21.31 万 | 484.27 万 | 434.08 万 | 28.89 万 | 0.84% | -21.04 | 5.53 | 16.5% | 轻度控盘 |
| 2025-12-24 | 5.51 | 0.36% | 167.42 万 | 0.00 万 | 930.77 万 | 559.95 万 | 538.24 万 | 1.05% | -20.92 | 5.50 | 23.2% | 轻度控盘 |
| 2025-12-23 | 5.49 | -0.90% | 0.00 万 | 0.00 万 | 176.86 万 | 108.69 万 | 68.16 万 | 0.67% | -20.85 | 5.49 | 10.6% | 轻度控盘 |
| 2025-12-22 | 5.54 | -1.25% | 0.00 万 | 111.20 万 | 421.56 万 | 303.52 万 | 6.84 万 | 0.75% | -21.04 | 5.56 | 15.3% | 轻度控盘 |
| 2025-12-19 | 5.61 | 1.26% | 87.93 万 | 0.00 万 | 451.47 万 | 607.72 万 | -68.32 万 | 0.93% | -21.30 | 5.58 | 15.7% | 轻度控盘 |
| 2025-12-18 | 5.54 | 1.84% | 106.01 万 | 0.00 万 | 288.24 万 | 285.37 万 | 108.88 万 | 0.90% | -21.04 | 5.52 | 12.8% | 轻度控盘 |
| 2025-12-17 | 5.44 | 0.18% | 161.40 万 | 0.00 万 | 375.77 万 | 270.64 万 | 266.53 万 | 0.88% | -20.66 | 5.40 | 15.0% | 轻度控盘 |
| 2025-12-16 | 5.43 | -1.27% | 103.13 万 | 140.67 万 | 84.80 万 | 317.85 万 | -270.59 万 | 0.93% | -20.62 | 5.45 | 8.6% | 不控盘 |
| 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 |