最新收盘价
59.74
元
↓ -1.71
(-2.78%)
当日涨跌幅
-2.78%
今日变动
📉 下跌
主力净流入
-252.42 万
资金动向
💸 资金流出
机构参与度
32.1%
控盘程度
中度控盘
📈 开创电气 (301448) 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 | 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 |
| 2025-12-04 | 57.68 | 2.20% | 0.00 万 | 0.00 万 | 645.39 万 | 577.11 万 | 68.28 万 | 1.18% | -432.46 | 57.16 | 22.9% | 轻度控盘 |
| 2025-12-03 | 56.44 | -1.84% | 113.00 万 | 424.63 万 | 905.64 万 | 938.94 万 | -344.93 万 | 1.77% | -423.17 | 56.79 | 24.7% | 轻度控盘 |
| 2025-12-02 | 57.50 | -4.53% | 348.05 万 | 221.79 万 | 1,596.67 万 | 1,007.43 万 | 715.50 万 | 2.18% | -431.11 | 58.41 | 31.5% | 中度控盘 |
| 2025-12-01 | 60.23 | -0.18% | 351.79 万 | 304.55 万 | 1,562.96 万 | 1,399.46 万 | 210.73 万 | 2.10% | -451.58 | 60.05 | 32.0% | 中度控盘 |
| 2025-11-28 | 60.34 | 6.51% | 558.14 万 | 683.93 万 | 3,397.86 万 | 2,887.23 万 | 384.84 万 | 3.89% | -452.41 | 59.17 | 33.4% | 中度控盘 |
| 2025-11-27 | 56.65 | 1.54% | 366.60 万 | 373.79 万 | 1,925.35 万 | 1,142.78 万 | 775.39 万 | 2.19% | -424.74 | 57.47 | 33.0% | 中度控盘 |
| 2025-11-26 | 55.79 | 0.92% | 0.00 万 | 0.00 万 | 911.43 万 | 641.97 万 | 269.46 万 | 1.40% | -418.29 | 55.41 | 24.9% | 轻度控盘 |
| 2025-11-25 | 55.28 | 0.47% | 133.03 万 | 445.38 万 | 850.47 万 | 492.86 万 | 45.26 万 | 1.70% | -414.47 | 55.55 | 23.7% | 轻度控盘 |
| 2025-11-24 | 55.02 | 2.23% | 320.12 万 | 295.57 万 | 963.38 万 | 1,093.30 万 | -105.38 万 | 2.10% | -412.52 | 54.16 | 24.8% | 轻度控盘 |
| 2025-11-21 | 53.82 | -4.49% | 108.36 万 | 507.48 万 | 1,410.68 万 | 1,463.03 万 | -451.48 万 | 2.29% | -403.52 | 54.81 | 26.1% | 中度控盘 |
| 2025-11-20 | 56.35 | -3.68% | 0.00 万 | 1,021.11 万 | 1,326.58 万 | 793.37 万 | -487.90 万 | 2.14% | -422.49 | 57.24 | 24.0% | 轻度控盘 |
| 2025-11-19 | 58.50 | 3.76% | 408.48 万 | 469.23 万 | 2,479.10 万 | 1,692.43 万 | 725.92 万 | 3.79% | -438.61 | 57.43 | 27.7% | 中度控盘 |
| 2025-11-18 | 56.38 | -4.97% | 170.71 万 | 488.43 万 | 1,210.67 万 | 2,746.85 万 | -1,853.90 万 | 2.92% | -422.72 | 57.41 | 22.8% | 轻度控盘 |
| 2025-11-17 | 59.33 | -5.68% | 401.39 万 | 1,511.12 万 | 2,954.09 万 | 3,060.64 万 | -1,216.27 万 | 3.49% | -444.84 | 60.07 | 32.9% | 中度控盘 |
| 2025-11-14 | 62.90 | -3.14% | 426.86 万 | 534.44 万 | 1,826.57 万 | 1,241.81 万 | 477.17 万 | 2.44% | -471.60 | 63.37 | 31.3% | 中度控盘 |
| 2025-11-13 | 64.94 | 1.93% | 1,725.21 万 | 1,044.86 万 | 1,021.72 万 | 1,828.85 万 | -126.78 万 | 2.43% | -486.90 | 63.99 | 34.5% | 中度控盘 |
| 2025-11-12 | 63.71 | -0.31% | 764.26 万 | 592.05 万 | 1,417.81 万 | 1,523.22 万 | 66.80 万 | 2.30% | -477.68 | 63.68 | 30.7% | 中度控盘 |
| 2025-11-11 | 63.91 | -1.05% | 161.18 万 | 78.11 万 | 1,984.93 万 | 1,355.20 万 | 712.80 万 | 2.26% | -479.17 | 64.84 | 31.5% | 中度控盘 |
| 2025-11-10 | 64.59 | -2.11% | 437.86 万 | 396.79 万 | 1,765.81 万 | 1,679.95 万 | 126.93 万 | 2.55% | -484.27 | 64.63 | 30.9% | 中度控盘 |
| 2025-11-07 | 65.98 | -3.75% | 2,560.64 万 | 833.85 万 | 4,011.95 万 | 3,846.00 万 | 1,892.74 万 | 4.99% | -494.69 | 66.81 | 38.3% | 中度控盘 |
| 2025-11-06 | 68.55 | 7.31% | 2,138.64 万 | 2,348.02 万 | 6,927.62 万 | 6,379.11 万 | 339.13 万 | 7.35% | -513.96 | 67.82 | 35.2% | 中度控盘 |
| 2025-11-05 | 63.88 | 2.80% | 1,275.15 万 | 856.89 万 | 3,909.52 万 | 3,651.17 万 | 676.60 万 | 4.60% | -478.95 | 64.08 | 33.6% | 中度控盘 |
| 2025-11-04 | 62.14 | 1.62% | 407.61 万 | 122.76 万 | 1,813.14 万 | 1,800.92 万 | 297.06 万 | 3.01% | -465.90 | 61.49 | 26.7% | 中度控盘 |
| 2025-11-03 | 61.15 | 3.47% | 398.40 万 | 600.42 万 | 1,806.80 万 | 1,735.50 万 | -130.72 万 | 2.61% | -458.48 | 60.20 | 29.7% | 中度控盘 |
| 2025-10-31 | 59.10 | 0.31% | 632.64 万 | 327.75 万 | 1,244.10 万 | 1,827.53 万 | -278.54 万 | 2.56% | -443.11 | 60.05 | 27.4% | 中度控盘 |
| 2025-10-30 | 58.92 | -2.66% | 726.85 万 | 439.31 万 | 1,880.26 万 | 2,708.94 万 | -541.13 万 | 2.70% | -441.76 | 59.46 | 33.1% | 中度控盘 |
| 2025-10-29 | 60.53 | -1.14% | 0.00 万 | 508.91 万 | 1,715.17 万 | 1,702.78 万 | -496.52 万 | 2.34% | -453.83 | 60.27 | 29.6% | 中度控盘 |
| 2025-10-28 | 61.23 | -1.18% | 210.94 万 | 158.04 万 | 3,264.24 万 | 2,332.50 万 | 984.63 万 | 2.87% | -459.08 | 61.80 | 37.4% | 中度控盘 |
| 2025-10-27 | 61.96 | 2.41% | 495.79 万 | 688.53 万 | 4,694.18 万 | 3,766.89 万 | 734.55 万 | 4.30% | -464.55 | 62.19 | 35.6% | 中度控盘 |
| 2025-10-24 | 60.50 | 0.32% | 216.02 万 | 470.10 万 | 2,102.89 万 | 1,660.61 万 | 188.20 万 | 2.99% | -451.01 | 60.21 | 26.3% | 中度控盘 |
| 2025-10-23 | 60.31 | 1.28% | 336.17 万 | 370.43 万 | 1,905.73 万 | 1,000.29 万 | 871.18 万 | 3.13% | -449.59 | 60.12 | 24.7% | 轻度控盘 |
| 2025-10-22 | 59.55 | 0.08% | 0.00 万 | 0.00 万 | 847.90 万 | 753.10 万 | 94.80 万 | 2.13% | -443.92 | 59.29 | 19.2% | 轻度控盘 |
| 2025-10-21 | 59.50 | -0.10% | 353.81 万 | 370.81 万 | 1,358.69 万 | 1,031.69 万 | 310.00 万 | 2.81% | -443.55 | 59.09 | 25.2% | 中度控盘 |
| 2025-10-20 | 59.56 | -1.54% | 1,198.37 万 | 416.03 万 | 2,451.64 万 | 2,703.27 万 | 530.71 万 | 5.15% | -444.00 | 60.03 | 28.5% | 中度控盘 |
| 2025-10-17 | 60.49 | -1.64% | 1,611.41 万 | 979.98 万 | 6,164.49 万 | 4,343.06 万 | 2,452.86 万 | 7.36% | -450.93 | 60.99 | 34.2% | 中度控盘 |
| 2025-10-16 | 61.50 | 9.82% | 3,025.05 万 | 2,117.07 万 | 6,610.44 万 | 4,677.08 万 | 2,841.33 万 | 8.66% | -458.46 | 60.93 | 33.8% | 中度控盘 |