最新收盘价
14.19
元
↓ -0.44
(-3.01%)
当日涨跌幅
-3.01%
今日变动
📉 下跌
主力净流入
-519.96 万
资金动向
💸 资金流出
机构参与度
21.7%
控盘程度
轻度控盘
📈 开开实业 (600272) 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-16 | 14.19 | -3.01% | 350.23 万 | 506.30 万 | 3,142.26 万 | 3,506.15 万 | -519.96 万 | 7.10% | 217.23 | 14.43 | 21.7% | 轻度控盘 |
| 2025-12-15 | 14.63 | 0.90% | 1,425.26 万 | 4,598.09 万 | 3,687.90 万 | 3,280.20 万 | -2,765.12 万 | 8.06% | 223.97 | 14.34 | 25.0% | 轻度控盘 |
| 2025-12-12 | 14.50 | -2.29% | 232.93 万 | 881.48 万 | 2,922.70 万 | 3,377.50 万 | -1,103.36 万 | 7.01% | 221.98 | 14.75 | 20.2% | 轻度控盘 |
| 2025-12-11 | 14.84 | -6.90% | 441.09 万 | 1,026.67 万 | 5,140.78 万 | 5,995.52 万 | -1,440.32 万 | 10.14% | 227.18 | 15.13 | 22.3% | 轻度控盘 |
| 2025-12-10 | 15.94 | 1.46% | 1,108.40 万 | 1,247.76 万 | 4,710.55 万 | 4,941.97 万 | -370.78 万 | 9.81% | 244.02 | 15.86 | 22.7% | 轻度控盘 |
| 2025-12-09 | 15.71 | -7.04% | 1,456.56 万 | 2,070.85 万 | 6,096.39 万 | 7,155.93 万 | -1,673.84 万 | 13.70% | 240.50 | 15.94 | 21.7% | 轻度控盘 |
| 2025-12-08 | 16.90 | 0.24% | 2,162.40 万 | 2,320.23 万 | 7,663.79 万 | 7,328.08 万 | 177.88 万 | 15.24% | 258.72 | 16.85 | 24.2% | 轻度控盘 |
| 2025-12-05 | 16.86 | -5.70% | 2,756.40 万 | 2,030.61 万 | 9,442.80 万 | 1.11 亿 | -889.20 万 | 20.08% | 258.10 | 16.84 | 23.7% | 轻度控盘 |
| 2025-12-04 | 17.88 | 8.17% | 1.18 亿 | 3,394.48 万 | 1.50 亿 | 1.53 亿 | 8,119.05 万 | 27.67% | 273.72 | 17.01 | 32.9% | 中度控盘 |
| 2025-12-03 | 16.53 | -1.20% | 4,005.87 万 | 4,758.76 万 | 1.63 亿 | 1.75 亿 | -1,946.21 万 | 28.53% | 253.05 | 17.26 | 27.0% | 中度控盘 |
| 2025-12-02 | 16.73 | 9.99% | 1.46 亿 | 2,749.66 万 | 9,245.50 万 | 1.10 亿 | 1.01 亿 | 19.11% | 256.11 | 15.86 | 38.5% | 中度控盘 |
| 2025-12-01 | 15.21 | 3.05% | 1,185.05 万 | 1,142.02 万 | 6,800.83 万 | 6,242.14 万 | 601.72 万 | 12.80% | 232.84 | 15.19 | 23.7% | 轻度控盘 |
| 2025-11-28 | 14.76 | -0.81% | 439.34 万 | 464.42 万 | 4,464.56 万 | 3,759.73 万 | 679.74 万 | 8.50% | 225.96 | 14.67 | 23.6% | 轻度控盘 |
| 2025-11-27 | 14.88 | -6.12% | 1,135.99 万 | 1,362.94 万 | 7,370.31 万 | 8,172.21 万 | -1,028.85 万 | 17.14% | 227.79 | 14.83 | 21.5% | 轻度控盘 |
| 2025-11-26 | 15.85 | 7.17% | 7,666.63 万 | 1,796.74 万 | 1.08 亿 | 1.22 亿 | 4,475.69 万 | 24.48% | 242.64 | 15.46 | 27.9% | 中度控盘 |
| 2025-11-25 | 14.79 | -0.07% | 898.52 万 | 1,107.70 万 | 6,474.38 万 | 5,833.52 万 | 431.68 万 | 14.01% | 226.42 | 14.80 | 22.4% | 轻度控盘 |
| 2025-11-24 | 14.80 | 6.40% | 7,914.10 万 | 1,645.53 万 | 6,655.07 万 | 7,063.11 万 | 5,860.54 万 | 16.46% | 226.57 | 14.80 | 30.4% | 中度控盘 |
| 2025-11-21 | 13.91 | -4.60% | 453.59 万 | 1,581.75 万 | 4,309.95 万 | 5,007.48 万 | -1,825.69 万 | 12.08% | 212.94 | 14.32 | 18.2% | 轻度控盘 |
| 2025-11-20 | 14.58 | 4.14% | 1,475.62 万 | 565.17 万 | 8,259.73 万 | 6,394.26 万 | 2,775.91 万 | 15.89% | 223.20 | 14.42 | 22.6% | 轻度控盘 |
| 2025-11-19 | 14.00 | -2.78% | 642.14 万 | 768.04 万 | 2,872.42 万 | 3,865.88 万 | -1,119.36 万 | 8.87% | 214.32 | 14.18 | 17.7% | 轻度控盘 |
| 2025-11-18 | 14.40 | -2.90% | 410.89 万 | 1,299.44 万 | 3,067.34 万 | 4,333.73 万 | -2,154.94 万 | 10.42% | 220.44 | 14.44 | 21.5% | 轻度控盘 |
| 2025-11-17 | 14.83 | -4.14% | 2,890.86 万 | 4,013.74 万 | 7,734.84 万 | 7,496.92 万 | -884.97 万 | 19.53% | 227.03 | 14.80 | 25.7% | 中度控盘 |
| 2025-11-14 | 15.47 | 10.03% | 1.51 亿 | 2,520.59 万 | 6,514.62 万 | 9,227.57 万 | 9,831.95 万 | 12.41% | 236.83 | 15.33 | 49.3% | 完全控盘 |
| 2025-11-13 | 14.06 | 0.93% | 274.83 万 | 557.65 万 | 1,301.14 万 | 2,371.18 万 | -1,352.86 万 | 5.16% | 215.24 | 13.95 | 15.7% | 轻度控盘 |
| 2025-11-12 | 13.93 | -0.29% | 767.84 万 | 953.55 万 | 2,158.32 万 | 2,688.33 万 | -715.72 万 | 6.79% | 213.25 | 14.07 | 18.9% | 轻度控盘 |
| 2025-11-11 | 13.97 | 2.42% | 1,160.74 万 | 182.12 万 | 2,437.39 万 | 2,518.86 万 | 897.15 万 | 6.89% | 213.86 | 13.94 | 20.2% | 轻度控盘 |
| 2025-11-10 | 13.64 | 0.81% | 126.83 万 | 66.82 万 | 1,549.80 万 | 1,842.96 万 | -233.15 万 | 4.26% | 208.81 | 13.71 | 15.8% | 轻度控盘 |
| 2025-11-07 | 13.53 | 0.15% | 21.15 万 | 73.48 万 | 424.48 万 | 816.73 万 | -444.58 万 | 1.90% | 207.13 | 13.46 | 12.3% | 轻度控盘 |
| 2025-11-06 | 13.51 | -0.37% | 9.26 万 | 145.79 万 | 353.78 万 | 582.78 万 | -365.53 万 | 2.29% | 206.82 | 13.44 | 11.2% | 轻度控盘 |
| 2025-11-05 | 13.56 | 0.44% | 38.99 万 | 103.62 万 | 1,001.58 万 | 1,328.57 万 | -391.61 万 | 2.77% | 207.59 | 13.57 | 17.1% | 轻度控盘 |
| 2025-11-04 | 13.50 | 0.52% | 24.97 万 | 54.72 万 | 945.32 万 | 889.70 万 | 25.87 万 | 2.65% | 206.67 | 13.47 | 17.0% | 轻度控盘 |
| 2025-11-03 | 13.43 | 0.52% | 68.12 万 | 135.74 万 | 734.68 万 | 863.28 万 | -196.23 万 | 2.17% | 205.60 | 13.42 | 16.4% | 轻度控盘 |
| 2025-10-31 | 13.36 | 1.37% | 62.90 万 | 163.67 万 | 735.67 万 | 772.82 万 | -137.92 万 | 2.20% | 204.52 | 13.33 | 15.2% | 轻度控盘 |
| 2025-10-30 | 13.18 | -0.15% | 12.27 万 | 32.77 万 | 281.71 万 | 227.22 万 | 33.99 万 | 1.32% | 201.77 | 13.23 | 11.7% | 轻度控盘 |
| 2025-10-29 | 13.20 | -0.83% | 5.58 万 | 91.36 万 | 192.88 万 | 675.72 万 | -568.63 万 | 1.71% | 202.07 | 13.24 | 9.7% | 不控盘 |
| 2025-10-28 | 13.31 | 0.30% | 14.68 万 | 363.08 万 | 607.57 万 | 622.31 万 | -363.15 万 | 1.99% | 203.76 | 13.34 | 15.6% | 轻度控盘 |
| 2025-10-27 | 13.27 | -0.08% | 30.18 万 | 163.34 万 | 784.56 万 | 819.33 万 | -167.94 万 | 2.40% | 203.15 | 13.22 | 17.5% | 轻度控盘 |
| 2025-10-24 | 13.28 | -1.56% | 240.49 万 | 163.01 万 | 1,112.90 万 | 1,473.25 万 | -282.87 万 | 3.57% | 203.30 | 13.34 | 18.3% | 轻度控盘 |
| 2025-10-23 | 13.49 | 2.20% | 783.27 万 | 123.54 万 | 2,675.97 万 | 1,790.82 万 | 1,544.87 万 | 5.98% | 206.51 | 13.57 | 23.2% | 轻度控盘 |
| 2025-10-22 | 13.20 | 1.15% | 163.82 万 | 255.72 万 | 1,158.58 万 | 1,411.87 万 | -345.19 万 | 3.92% | 202.07 | 13.28 | 16.2% | 轻度控盘 |
| 2025-10-21 | 13.05 | 1.71% | 247.79 万 | 72.18 万 | 881.65 万 | 733.01 万 | 324.25 万 | 2.46% | 199.78 | 13.01 | 19.0% | 轻度控盘 |
| 2025-10-20 | 12.83 | 0.86% | 0.64 万 | 5.36 万 | 246.44 万 | 395.23 万 | -153.51 万 | 1.16% | 196.41 | 12.77 | 13.3% | 轻度控盘 |
| 2025-10-17 | 12.72 | -0.70% | 0.00 万 | 61.03 万 | 287.39 万 | 257.91 万 | -31.56 万 | 1.10% | 194.73 | 12.79 | 14.8% | 轻度控盘 |