最新收盘价
61.88
元
↑ 0.29
(0.47%)
当日涨跌幅
0.47%
今日变动
📈 上涨
主力净流入
1,600.79 万
资金动向
💰 资金流入
机构参与度
28.5%
控盘程度
中度控盘
📈 腾远钴业 (301219) 资金流向详细数据 (共 44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 61.88 | 0.47% | 1,369.51 万 | 952.21 万 | 7,478.91 万 | 6,295.42 万 | 1,600.79 万 | 1.68% | 18.21 | 62.58 | 28.5% | 中度控盘 |
| 2025-12-17 | 61.59 | 3.32% | 1,078.59 万 | 530.16 万 | 5,171.45 万 | 6,364.71 万 | -644.83 万 | 1.44% | 18.12 | 60.99 | 26.0% | 中度控盘 |
| 2025-12-16 | 59.61 | -2.42% | 264.45 万 | 1,731.04 万 | 4,219.99 万 | 4,417.61 万 | -1,664.20 万 | 1.27% | 17.54 | 59.78 | 23.8% | 轻度控盘 |
| 2025-12-15 | 61.09 | -2.12% | 1,018.82 万 | 2,339.76 万 | 4,791.18 万 | 5,761.11 万 | -2,290.87 万 | 1.23% | 17.98 | 61.50 | 27.5% | 中度控盘 |
| 2025-12-12 | 62.41 | -0.49% | 1.87 万 | 1,542.91 万 | 4,820.56 万 | 5,235.79 万 | -1,956.27 万 | 1.20% | 18.37 | 62.69 | 24.9% | 轻度控盘 |
| 2025-12-11 | 62.72 | -1.12% | 970.04 万 | 2,406.87 万 | 5,253.78 万 | 5,542.58 万 | -1,725.63 万 | 1.32% | 18.46 | 63.33 | 26.3% | 中度控盘 |
| 2025-12-10 | 63.43 | -0.95% | 514.01 万 | 2,635.04 万 | 4,058.09 万 | 3,558.87 万 | -1,621.81 万 | 1.14% | 18.67 | 63.47 | 25.4% | 中度控盘 |
| 2025-12-09 | 64.04 | -2.00% | 802.49 万 | 1,110.28 万 | 4,661.90 万 | 4,657.67 万 | -303.56 万 | 1.65% | 18.84 | 63.91 | 24.5% | 轻度控盘 |
| 2025-12-08 | 65.35 | 3.24% | 5,779.16 万 | 3,312.50 万 | 1.08 亿 | 1.29 亿 | 312.04 万 | 2.55% | 19.23 | 64.75 | 34.6% | 中度控盘 |
| 2025-12-05 | 63.30 | 1.07% | 2,981.75 万 | 8,613.23 万 | 7,963.98 万 | 7,251.16 万 | -4,918.67 万 | 1.84% | 18.63 | 62.90 | 33.1% | 中度控盘 |
| 2025-12-04 | 62.63 | 1.49% | 2,329.77 万 | 2,342.55 万 | 1.01 亿 | 8,223.95 万 | 1,889.09 万 | 2.01% | 18.43 | 62.84 | 32.9% | 中度控盘 |
| 2025-12-03 | 61.71 | 0.31% | 2,658.35 万 | 907.35 万 | 4,957.74 万 | 5,343.95 万 | 1,364.78 万 | 1.44% | 18.16 | 61.74 | 30.7% | 中度控盘 |
| 2025-12-02 | 61.52 | -1.74% | 417.57 万 | 536.71 万 | 4,350.63 万 | 4,975.63 万 | -744.14 万 | 1.12% | 18.10 | 61.62 | 27.8% | 中度控盘 |
| 2025-12-01 | 62.61 | 1.29% | 4,838.26 万 | 1,665.39 万 | 9,853.44 万 | 9,693.68 万 | 3,332.62 万 | 2.33% | 18.42 | 62.72 | 33.1% | 中度控盘 |
| 2025-11-28 | 61.81 | 1.46% | 896.12 万 | 3,068.71 万 | 6,231.12 万 | 4,378.80 万 | -320.27 万 | 1.36% | 18.19 | 61.63 | 29.6% | 中度控盘 |
| 2025-11-27 | 60.92 | 0.36% | 862.39 万 | 2,692.51 万 | 5,465.34 万 | 6,469.32 万 | -2,834.11 万 | 1.68% | 17.93 | 61.65 | 24.6% | 轻度控盘 |
| 2025-11-26 | 60.70 | -0.39% | 1,735.54 万 | 2,316.10 万 | 6,654.12 万 | 7,440.81 万 | -1,367.25 万 | 1.79% | 17.86 | 61.33 | 26.9% | 中度控盘 |
| 2025-11-25 | 60.94 | 2.54% | 805.30 万 | 1,099.34 万 | 5,670.51 万 | 6,268.81 万 | -892.34 万 | 1.77% | 17.93 | 60.84 | 25.0% | 轻度控盘 |
| 2025-11-24 | 59.43 | -0.60% | 584.26 万 | 2,810.44 万 | 5,278.77 万 | 8,076.96 万 | -5,024.37 万 | 2.01% | 17.49 | 59.55 | 24.3% | 轻度控盘 |
| 2025-11-21 | 59.79 | -8.94% | 6,823.55 万 | 8,675.66 万 | 1.68 亿 | 1.96 亿 | -4,611.41 万 | 3.87% | 17.59 | 61.23 | 34.2% | 中度控盘 |
| 2025-11-20 | 65.66 | -1.44% | 3,638.43 万 | 6,016.86 万 | 1.60 亿 | 1.68 亿 | -3,165.71 万 | 3.17% | 19.32 | 67.37 | 32.1% | 中度控盘 |
| 2025-11-19 | 66.62 | 0.71% | 2,190.17 万 | 3,055.48 万 | 1.05 亿 | 1.12 亿 | -1,651.92 万 | 2.37% | 19.60 | 66.95 | 31.0% | 中度控盘 |
| 2025-11-18 | 66.15 | -4.16% | 3,901.76 万 | 8,666.65 万 | 1.26 亿 | 1.75 亿 | -9,666.88 万 | 3.16% | 19.47 | 67.04 | 31.8% | 中度控盘 |
| 2025-11-17 | 69.02 | 1.08% | 1.08 亿 | 2.46 亿 | 2.37 亿 | 1.65 亿 | -6,562.14 万 | 4.15% | 20.31 | 68.69 | 40.5% | 完全控盘 |
| 2025-11-14 | 68.28 | -0.97% | 4,361.67 万 | 4,444.79 万 | 1.26 亿 | 1.24 亿 | 98.39 万 | 2.29% | 20.09 | 68.51 | 36.6% | 中度控盘 |
| 2025-11-13 | 68.95 | 5.24% | 7,120.29 万 | 6,559.28 万 | 2.26 亿 | 2.04 亿 | 2,711.71 万 | 3.85% | 20.29 | 68.72 | 36.3% | 中度控盘 |
| 2025-11-12 | 65.52 | -0.55% | 1,346.10 万 | 4,037.61 万 | 6,009.88 万 | 6,409.93 万 | -3,091.56 万 | 1.56% | 19.28 | 65.21 | 28.4% | 中度控盘 |
| 2025-11-11 | 65.88 | -0.45% | 961.05 万 | 2,215.19 万 | 7,531.85 万 | 6,421.94 万 | -144.23 万 | 1.53% | 19.39 | 66.44 | 31.1% | 中度控盘 |
| 2025-11-10 | 66.18 | -1.55% | 3,073.37 万 | 3,829.11 万 | 8,171.26 万 | 8,816.44 万 | -1,400.92 万 | 1.98% | 19.47 | 66.88 | 32.0% | 中度控盘 |
| 2025-11-07 | 67.22 | 1.19% | 2,240.34 万 | 3,200.20 万 | 1.21 亿 | 1.16 亿 | -503.00 万 | 2.33% | 19.78 | 67.35 | 33.2% | 中度控盘 |
| 2025-11-06 | 66.43 | 3.31% | 4,793.87 万 | 4,714.71 万 | 1.01 亿 | 9,128.16 万 | 1,017.11 万 | 2.20% | 19.55 | 65.78 | 34.5% | 中度控盘 |
| 2025-11-05 | 64.30 | -0.09% | 2,719.60 万 | 2,557.65 万 | 6,722.48 万 | 6,911.43 万 | -27.00 万 | 1.72% | 18.92 | 63.91 | 31.3% | 中度控盘 |
| 2025-11-04 | 64.36 | -3.80% | 1,413.62 万 | 6,268.69 万 | 8,253.60 万 | 9,996.61 万 | -6,598.08 万 | 2.10% | 18.94 | 64.81 | 29.7% | 中度控盘 |
| 2025-11-03 | 66.90 | -4.26% | 4,801.81 万 | 7,672.88 万 | 1.31 亿 | 1.58 亿 | -5,594.32 万 | 2.87% | 19.69 | 66.74 | 35.6% | 中度控盘 |
| 2025-10-31 | 69.88 | -0.53% | 9,217.34 万 | 6,824.04 万 | 1.41 亿 | 1.87 亿 | -2,165.03 万 | 3.00% | 20.56 | 70.42 | 39.8% | 中度控盘 |
| 2025-10-30 | 70.25 | 0.64% | 1.09 亿 | 1.12 亿 | 3.02 亿 | 2.98 亿 | 141.44 万 | 4.55% | 20.67 | 71.06 | 42.4% | 完全控盘 |
| 2025-10-29 | 69.80 | 4.49% | 1.01 亿 | 1.13 亿 | 1.97 亿 | 1.83 亿 | 176.00 万 | 3.35% | 20.54 | 68.87 | 43.4% | 完全控盘 |
| 2025-10-28 | 66.80 | -2.35% | 8,460.63 万 | 7,666.03 万 | 1.15 亿 | 1.63 亿 | -3,974.37 万 | 2.79% | 19.66 | 67.48 | 38.8% | 中度控盘 |
| 2025-10-27 | 68.41 | 4.00% | 9,614.65 万 | 1.17 亿 | 2.00 亿 | 1.55 亿 | 2,395.31 万 | 3.01% | 20.13 | 67.60 | 45.2% | 完全控盘 |
| 2025-10-24 | 65.78 | 2.10% | 5,363.64 万 | 4,996.63 万 | 9,768.94 万 | 1.10 亿 | -906.24 万 | 2.00% | 19.36 | 65.50 | 38.4% | 中度控盘 |
| 2025-10-23 | 64.43 | -0.62% | 3,089.14 万 | 4,585.85 万 | 8,681.13 万 | 9,675.13 万 | -2,490.71 万 | 1.92% | 18.96 | 63.94 | 35.5% | 中度控盘 |
| 2025-10-22 | 64.83 | -2.60% | 4,673.00 万 | 5,728.50 万 | 8,235.11 万 | 1.05 亿 | -3,352.26 万 | 2.02% | 19.08 | 64.65 | 36.6% | 中度控盘 |
| 2025-10-21 | 66.56 | 2.10% | 7,848.11 万 | 4,671.83 万 | 1.12 亿 | 1.31 亿 | 1,219.15 万 | 2.21% | 19.59 | 66.46 | 41.8% | 完全控盘 |
| 2025-10-20 | 65.19 | -0.46% | 5,083.22 万 | 4,193.49 万 | 1.02 亿 | 1.04 亿 | 650.69 万 | 2.02% | 19.18 | 65.57 | 38.5% | 中度控盘 |