最新收盘价
44.14
元
↓ -0.01
(-0.02%)
当日涨跌幅
-0.02%
今日变动
📉 下跌
主力净流入
236.64 万
资金动向
💰 资金流入
机构参与度
19.3%
控盘程度
轻度控盘
📈 开创电气 (301448) 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 | 44.14 | -0.02% | 197.03 万 | 0.00 万 | 614.39 万 | 574.78 万 | 236.64 万 | 2.00% | -330.95 | 44.39 | 19.3% | 轻度控盘 |
| 2026-02-03 | 44.15 | 3.35% | 0.00 万 | 0.00 万 | 869.91 万 | 460.30 万 | 409.61 万 | 2.60% | -331.02 | 43.54 | 17.2% | 轻度控盘 |
| 2026-02-02 | 42.72 | -2.26% | 0.00 万 | 191.60 万 | 459.78 万 | 484.47 万 | -216.29 万 | 2.29% | -320.30 | 43.56 | 13.9% | 轻度控盘 |
| 2026-01-30 | 43.71 | 3.65% | 0.00 万 | 19.39 万 | 863.36 万 | 1,275.40 万 | -431.43 万 | 3.10% | -327.72 | 43.36 | 18.2% | 轻度控盘 |
| 2026-01-29 | 42.17 | -2.90% | 0.00 万 | 215.05 万 | 717.43 万 | 1,034.60 万 | -532.22 万 | 2.42% | -316.18 | 42.82 | 19.9% | 轻度控盘 |
| 2026-01-28 | 43.43 | -2.67% | 0.00 万 | 348.71 万 | 1,835.71 万 | 1,587.98 万 | -100.97 万 | 2.65% | -325.62 | 43.79 | 29.6% | 中度控盘 |
| 2026-01-27 | 44.62 | -1.24% | 336.22 万 | 804.44 万 | 1,531.40 万 | 2,226.95 万 | -1,163.77 万 | 3.53% | -334.55 | 44.10 | 25.6% | 中度控盘 |
| 2026-01-26 | 45.18 | -4.70% | 239.71 万 | 395.48 万 | 1,205.29 万 | 1,969.50 万 | -919.97 万 | 3.43% | -338.74 | 45.81 | 23.3% | 轻度控盘 |
| 2026-01-23 | 47.41 | 0.34% | 386.19 万 | 598.93 万 | 1,639.59 万 | 1,121.21 万 | 305.65 万 | 2.74% | -355.46 | 47.32 | 30.5% | 中度控盘 |
| 2026-01-22 | 47.25 | -0.90% | 310.14 万 | 331.39 万 | 1,845.93 万 | 1,241.60 万 | 583.08 万 | 3.06% | -354.26 | 47.72 | 29.2% | 中度控盘 |
| 2026-01-21 | 47.68 | -2.91% | 307.72 万 | 497.59 万 | 1,926.45 万 | 1,983.75 万 | -247.17 万 | 4.04% | -357.49 | 47.74 | 27.0% | 中度控盘 |
| 2026-01-20 | 49.11 | -4.29% | 827.61 万 | 319.10 万 | 3,762.06 万 | 2,916.53 万 | 1,354.04 万 | 6.91% | -368.21 | 49.86 | 29.1% | 中度控盘 |
| 2026-01-19 | 51.31 | 7.23% | 4,528.23 万 | 2,222.98 万 | 5,966.82 万 | 5,351.25 万 | 2,920.82 万 | 10.31% | -384.70 | 51.03 | 34.7% | 中度控盘 |
| 2026-01-16 | 47.85 | 4.38% | 654.74 万 | 437.21 万 | 2,665.27 万 | 2,365.76 万 | 517.04 万 | 5.39% | -358.76 | 47.21 | 26.4% | 中度控盘 |
| 2026-01-15 | 45.84 | -1.55% | 0.00 万 | 8.21 万 | 917.00 万 | 1,730.69 万 | -821.90 万 | 2.72% | -343.69 | 45.94 | 20.3% | 轻度控盘 |
| 2026-01-14 | 46.56 | -0.56% | 315.47 万 | 357.44 万 | 3,490.73 万 | 1,852.37 万 | 1,596.39 万 | 5.70% | -349.09 | 47.12 | 28.4% | 中度控盘 |
| 2026-01-13 | 46.82 | 0.34% | 120.89 万 | 824.40 万 | 2,455.92 万 | 2,894.94 万 | -1,142.54 万 | 4.66% | -351.04 | 46.22 | 25.3% | 中度控盘 |
| 2026-01-12 | 46.66 | -1.95% | 755.42 万 | 1,636.19 万 | 2,904.08 万 | 5,236.26 万 | -3,212.95 万 | 6.43% | -349.84 | 45.95 | 25.2% | 中度控盘 |
| 2026-01-09 | 47.59 | -1.84% | 281.58 万 | 1,916.84 万 | 1,912.23 万 | 3,751.55 万 | -3,474.58 万 | 4.69% | -356.81 | 47.56 | 22.6% | 轻度控盘 |
| 2026-01-08 | 48.48 | -2.22% | 200.90 万 | 1,043.77 万 | 1,408.84 万 | 2,506.15 万 | -1,940.19 万 | 3.34% | -363.49 | 48.84 | 23.7% | 轻度控盘 |
| 2026-01-07 | 49.58 | -0.96% | 128.95 万 | 669.66 万 | 1,567.35 万 | 2,160.07 万 | -1,133.43 万 | 2.75% | -371.73 | 50.00 | 26.2% | 中度控盘 |
| 2026-01-06 | 50.06 | -2.15% | 103.06 万 | 502.17 万 | 2,372.06 万 | 1,480.91 万 | 492.04 万 | 3.28% | -375.33 | 51.06 | 28.2% | 中度控盘 |
| 2026-01-05 | 51.16 | 2.65% | 338.12 万 | 123.55 万 | 892.28 万 | 1,308.12 万 | -201.28 万 | 2.66% | -383.58 | 50.86 | 23.5% | 轻度控盘 |
| 2025-12-31 | 49.84 | -4.10% | 235.71 万 | 1,432.09 万 | 1,458.91 万 | 2,483.68 万 | -2,221.15 万 | 3.47% | -373.68 | 50.58 | 25.2% | 中度控盘 |
| 2025-12-30 | 51.97 | -2.15% | 774.47 万 | 1,766.21 万 | 2,645.84 万 | 2,394.06 万 | -739.96 万 | 3.21% | -389.65 | 52.26 | 37.1% | 中度控盘 |
| 2025-12-29 | 53.11 | -1.26% | 332.19 万 | 1,190.52 万 | 2,241.61 万 | 3,742.67 万 | -2,359.39 万 | 3.42% | -398.20 | 52.79 | 28.8% | 中度控盘 |
| 2025-12-26 | 53.79 | -1.16% | 310.39 万 | 377.26 万 | 1,215.82 万 | 1,562.55 万 | -413.61 万 | 2.04% | -403.30 | 54.34 | 28.7% | 中度控盘 |
| 2025-12-25 | 54.42 | -1.40% | 382.54 万 | 863.43 万 | 1,025.33 万 | 2,217.64 万 | -1,673.20 万 | 2.28% | -408.02 | 54.46 | 26.9% | 中度控盘 |
| 2025-12-24 | 55.19 | -2.51% | 110.44 万 | 1,171.51 万 | 2,389.18 万 | 2,823.63 万 | -1,495.52 万 | 2.74% | -413.80 | 55.24 | 33.5% | 中度控盘 |
| 2025-12-23 | 56.61 | -1.82% | 457.18 万 | 802.06 万 | 1,289.47 万 | 1,688.98 万 | -744.39 万 | 1.82% | -424.44 | 56.76 | 33.0% | 中度控盘 |
| 2025-12-22 | 57.66 | -1.94% | 562.55 万 | 926.80 万 | 1,149.21 万 | 1,195.00 万 | -410.04 万 | 1.71% | -432.31 | 57.93 | 32.3% | 中度控盘 |
| 2025-12-19 | 58.80 | 2.21% | 0.00 万 | 171.11 万 | 729.69 万 | 663.15 万 | -104.57 万 | 1.06% | -440.86 | 58.76 | 24.4% | 轻度控盘 |
| 2025-12-18 | 57.53 | -1.30% | 181.40 万 | 115.16 万 | 428.17 万 | 481.86 万 | 12.55 万 | 0.87% | -431.34 | 57.95 | 25.0% | 中度控盘 |
| 2025-12-17 | 58.29 | 0.15% | 0.00 万 | 173.44 万 | 390.12 万 | 271.03 万 | -54.36 万 | 1.00% | -437.04 | 58.19 | 20.3% | 轻度控盘 |
| 2025-12-16 | 58.20 | -2.58% | 0.00 万 | 364.68 万 | 1,111.29 万 | 929.23 万 | -182.62 万 | 1.38% | -436.36 | 58.60 | 29.8% | 中度控盘 |
| 2025-12-15 | 59.74 | -2.78% | 0.00 万 | 0.00 万 | 1,625.37 万 | 1,877.78 万 | -252.42 万 | 1.75% | -447.91 | 60.06 | 32.1% | 中度控盘 |
| 2025-12-12 | 61.45 | -0.15% | 137.85 万 | 219.50 万 | 1,606.39 万 | 1,941.87 万 | -417.14 万 | 1.65% | -460.73 | 61.46 | 34.7% | 中度控盘 |
| 2025-12-11 | 61.54 | -0.61% | 123.63 万 | 185.75 万 | 2,192.18 万 | 1,421.23 万 | 708.82 万 | 2.26% | -461.41 | 62.05 | 33.9% | 中度控盘 |
| 2025-12-10 | 61.92 | 3.34% | 461.03 万 | 1,015.08 万 | 3,950.89 万 | 3,437.42 万 | -40.58 万 | 3.69% | -464.25 | 61.72 | 37.2% | 中度控盘 |
| 2025-12-09 | 59.92 | -0.68% | 246.45 万 | 100.27 万 | 1,788.54 万 | 1,705.86 万 | 228.86 万 | 2.01% | -449.26 | 60.13 | 33.4% | 中度控盘 |
| 2025-12-08 | 60.33 | 3.59% | 616.10 万 | 523.72 万 | 2,697.57 万 | 2,350.96 万 | 438.99 万 | 3.05% | -452.33 | 60.30 | 33.0% | 中度控盘 |
| 2025-12-05 | 58.24 | 0.97% | 189.61 万 | 735.41 万 | 1,092.84 万 | 716.11 万 | -169.07 万 | 1.60% | -436.66 | 58.35 | 26.9% | 中度控盘 |