最新收盘价
60.00
元
↓ -0.20
(-0.33%)
当日涨跌幅
-0.33%
今日变动
📉 下跌
主力净流入
-122.05 万
资金动向
💸 资金流出
机构参与度
35.9%
控盘程度
中度控盘
📈 开勒股份 (301070) 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 | 60.00 | -0.33% | 267.85 万 | 467.38 万 | 2,184.37 万 | 2,106.89 万 | -122.05 万 | 1.88% | 187.75 | 60.40 | 35.9% | 中度控盘 |
| 2026-02-04 | 60.20 | 0.02% | 8.49 万 | 241.14 万 | 1,797.69 万 | 1,537.07 万 | 27.97 万 | 1.80% | 188.37 | 60.22 | 30.2% | 中度控盘 |
| 2026-02-03 | 60.19 | 5.19% | 664.10 万 | 146.58 万 | 3,356.26 万 | 2,612.08 万 | 1,261.70 万 | 3.11% | 188.34 | 59.02 | 34.2% | 中度控盘 |
| 2026-02-02 | 57.22 | -0.40% | 126.91 万 | 72.39 万 | 1,616.02 万 | 1,445.11 万 | 225.43 万 | 2.49% | 179.05 | 57.75 | 24.5% | 轻度控盘 |
| 2026-01-30 | 57.45 | 0.17% | 470.44 万 | 871.82 万 | 1,640.81 万 | 2,231.66 万 | -992.23 万 | 2.59% | 179.77 | 57.06 | 26.9% | 中度控盘 |
| 2026-01-29 | 57.35 | -1.46% | 213.84 万 | 1,128.54 万 | 1,129.77 万 | 1,109.48 万 | -894.41 万 | 1.76% | 179.45 | 57.94 | 26.2% | 中度控盘 |
| 2026-01-28 | 58.20 | -1.10% | 325.80 万 | 682.16 万 | 1,374.27 万 | 1,887.96 万 | -870.05 万 | 1.90% | 182.11 | 58.15 | 29.2% | 中度控盘 |
| 2026-01-27 | 58.85 | 0.98% | 234.76 万 | 838.82 万 | 2,531.28 万 | 3,221.80 万 | -1,294.57 万 | 2.98% | 184.15 | 58.14 | 30.9% | 中度控盘 |
| 2026-01-26 | 58.28 | -3.67% | 475.15 万 | 1,932.65 万 | 2,994.52 万 | 3,087.35 万 | -1,550.33 万 | 3.17% | 182.37 | 58.89 | 34.6% | 中度控盘 |
| 2026-01-23 | 60.50 | -0.61% | 791.79 万 | 1,314.72 万 | 3,918.93 万 | 2,700.57 万 | 695.43 万 | 3.45% | 189.31 | 60.56 | 38.2% | 中度控盘 |
| 2026-01-22 | 60.87 | 1.11% | 419.40 万 | 173.48 万 | 2,124.83 万 | 1,395.66 万 | 975.09 万 | 1.68% | 190.47 | 60.88 | 40.2% | 完全控盘 |
| 2026-01-21 | 60.20 | -0.50% | 388.41 万 | 487.20 万 | 1,481.26 万 | 1,578.61 万 | -196.15 万 | 1.56% | 188.37 | 60.39 | 35.6% | 中度控盘 |
| 2026-01-20 | 60.50 | -1.80% | 907.92 万 | 1,342.09 万 | 3,657.45 万 | 3,598.70 万 | -375.42 万 | 3.32% | 189.31 | 60.68 | 38.5% | 中度控盘 |
| 2026-01-19 | 61.61 | -1.23% | 995.53 万 | 1,056.88 万 | 2,291.79 万 | 2,227.80 万 | 2.63 万 | 2.36% | 192.79 | 61.89 | 38.8% | 中度控盘 |
| 2026-01-16 | 62.38 | -2.07% | 964.25 万 | 3,506.16 万 | 4,277.07 万 | 2,067.93 万 | -332.77 万 | 3.67% | 195.19 | 62.47 | 39.0% | 中度控盘 |
| 2026-01-15 | 63.70 | 1.11% | 1,520.80 万 | 1,681.81 万 | 4,436.18 万 | 3,988.57 万 | 286.60 万 | 3.77% | 199.32 | 62.59 | 42.4% | 完全控盘 |
| 2026-01-14 | 63.00 | 1.09% | 2,218.35 万 | 2,252.17 万 | 5,303.42 万 | 6,276.30 万 | -1,006.70 万 | 5.34% | 197.13 | 62.98 | 39.6% | 中度控盘 |
| 2026-01-13 | 62.32 | -1.39% | 4,589.05 万 | 5,303.18 万 | 8,432.44 万 | 6,874.39 万 | 843.92 万 | 6.67% | 195.01 | 63.72 | 47.5% | 完全控盘 |
| 2026-01-12 | 63.20 | -2.29% | 2,543.05 万 | 4,019.09 万 | 7,092.07 万 | 7,525.44 万 | -1,909.40 万 | 6.48% | 197.76 | 63.43 | 41.7% | 完全控盘 |
| 2026-01-09 | 64.68 | 1.86% | 5,699.60 万 | 3,242.01 万 | 5,582.62 万 | 7,467.08 万 | 573.13 万 | 6.35% | 202.39 | 63.96 | 45.8% | 完全控盘 |
| 2026-01-08 | 63.50 | -4.41% | 1.26 亿 | 9,791.03 万 | 1.30 亿 | 1.32 亿 | 2,629.83 万 | 12.04% | 198.70 | 65.61 | 49.2% | 完全控盘 |
| 2026-01-07 | 66.43 | 0.67% | 1,989.18 万 | 3,080.71 万 | 6,481.58 万 | 6,801.08 万 | -1,411.04 万 | 5.02% | 207.87 | 66.00 | 42.9% | 完全控盘 |
| 2026-01-06 | 65.99 | 2.79% | 2,901.77 万 | 3,104.20 万 | 5,244.47 万 | 5,320.48 万 | -278.44 万 | 4.96% | 206.49 | 65.40 | 41.0% | 完全控盘 |
| 2026-01-05 | 64.20 | 4.31% | 1,691.16 万 | 1,347.43 万 | 7,773.22 万 | 6,640.61 万 | 1,476.35 万 | 5.12% | 200.89 | 63.67 | 43.1% | 完全控盘 |
| 2025-12-31 | 61.55 | 2.11% | 435.68 万 | 609.39 万 | 1,883.59 万 | 2,295.80 万 | -585.92 万 | 2.31% | 192.60 | 61.00 | 31.7% | 中度控盘 |
| 2025-12-30 | 60.28 | -0.77% | 698.25 万 | 868.62 万 | 1,527.83 万 | 1,845.19 万 | -487.73 万 | 2.06% | 188.62 | 60.35 | 34.3% | 中度控盘 |
| 2025-12-29 | 60.75 | -1.17% | 766.60 万 | 857.91 万 | 3,660.14 万 | 4,110.52 万 | -541.69 万 | 3.01% | 190.09 | 61.27 | 40.8% | 完全控盘 |
| 2025-12-26 | 61.47 | -2.51% | 1,663.19 万 | 1,617.58 万 | 4,018.72 万 | 3,061.58 万 | 1,002.74 万 | 3.87% | 192.35 | 61.48 | 41.5% | 完全控盘 |
| 2025-12-25 | 63.05 | 4.42% | 3,018.61 万 | 1,960.16 万 | 6,113.63 万 | 5,158.31 万 | 2,013.77 万 | 5.69% | 197.29 | 62.12 | 42.6% | 完全控盘 |
| 2025-12-24 | 60.38 | 1.84% | 2,243.48 万 | 559.74 万 | 3,794.55 万 | 3,518.01 万 | 1,960.28 万 | 3.45% | 188.94 | 60.40 | 46.0% | 完全控盘 |
| 2025-12-23 | 59.29 | 2.17% | 625.59 万 | 399.48 万 | 1,955.32 万 | 1,556.58 万 | 624.85 万 | 2.15% | 185.53 | 58.67 | 37.1% | 中度控盘 |
| 2025-12-22 | 58.03 | -1.21% | 3,195.55 万 | 2,524.58 万 | 2,568.97 万 | 3,773.03 万 | -533.09 万 | 3.23% | 181.58 | 58.20 | 44.7% | 完全控盘 |
| 2025-12-19 | 58.74 | -1.26% | 466.63 万 | 857.14 万 | 1,998.88 万 | 2,109.08 万 | -500.71 万 | 2.19% | 183.80 | 59.32 | 33.3% | 中度控盘 |
| 2025-12-18 | 59.49 | -1.31% | 119.00 万 | 316.87 万 | 1,589.90 万 | 875.96 万 | 516.07 万 | 1.98% | 186.15 | 59.92 | 28.6% | 中度控盘 |
| 2025-12-17 | 60.28 | 1.70% | 1,452.83 万 | 1,138.40 万 | 2,831.96 万 | 2,756.13 万 | 390.26 万 | 3.36% | 188.62 | 59.59 | 35.0% | 中度控盘 |
| 2025-12-16 | 59.27 | -4.00% | 649.21 万 | 644.03 万 | 2,234.10 万 | 4,263.97 万 | -2,024.70 万 | 3.44% | 185.46 | 59.87 | 30.6% | 中度控盘 |
| 2025-12-15 | 61.74 | -1.20% | 761.47 万 | 812.52 万 | 1,440.51 万 | 1,309.11 万 | 80.35 万 | 2.10% | 193.19 | 61.78 | 34.9% | 中度控盘 |
| 2025-12-12 | 62.49 | 0.99% | 3,704.09 万 | 914.19 万 | 4,302.27 万 | 3,965.36 万 | 3,126.81 万 | 3.97% | 195.54 | 62.41 | 48.9% | 完全控盘 |
| 2025-12-11 | 61.88 | -0.71% | 1,824.25 万 | 1,441.94 万 | 4,022.54 万 | 3,488.28 万 | 916.57 万 | 4.02% | 193.63 | 61.53 | 41.0% | 完全控盘 |
| 2025-12-10 | 62.32 | -0.34% | 1,006.93 万 | 713.76 万 | 4,125.74 万 | 4,064.61 万 | 354.29 万 | 3.61% | 195.01 | 62.06 | 41.7% | 完全控盘 |
| 2025-12-09 | 62.53 | 3.15% | 2,870.08 万 | 3,905.11 万 | 7,783.20 万 | 6,411.48 万 | 336.70 万 | 5.80% | 195.66 | 62.21 | 47.6% | 完全控盘 |
| 2025-12-08 | 60.62 | 3.87% | 5,325.66 万 | 2,148.80 万 | 7,116.16 万 | 6,405.21 万 | 3,887.81 万 | 6.59% | 189.69 | 60.15 | 48.6% | 完全控盘 |