最新收盘价
4.67
元
↑ 0.08
(1.74%)
当日涨跌幅
1.74%
今日变动
📈 上涨
主力净流入
-284.73 万
资金动向
💸 资金流出
机构参与度
28.8%
控盘程度
中度控盘
📈 京能电力 (600578) 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 4.67 | 1.74% | 2,424.48 万 | 1,232.74 万 | 2,415.31 万 | 3,891.77 万 | -284.73 万 | 0.54% | 7.40 | 4.66 | 28.8% | 中度控盘 |
| 2025-12-11 | 4.59 | -0.43% | 666.19 万 | 1,250.46 万 | 2,443.71 万 | 2,914.87 万 | -1,055.44 万 | 0.44% | 7.27 | 4.62 | 25.6% | 中度控盘 |
| 2025-12-10 | 4.61 | 1.32% | 2,855.61 万 | 1,740.54 万 | 3,867.29 万 | 3,900.04 万 | 1,082.32 万 | 0.61% | 7.30 | 4.62 | 32.6% | 中度控盘 |
| 2025-12-09 | 4.55 | -0.22% | 926.84 万 | 868.19 万 | 2,354.49 万 | 2,680.64 万 | -267.50 万 | 0.44% | 7.21 | 4.59 | 25.9% | 中度控盘 |
| 2025-12-08 | 4.56 | -2.15% | 1,588.30 万 | 4,945.56 万 | 4,660.49 万 | 3,321.42 万 | -2,018.19 万 | 0.68% | 7.22 | 4.57 | 29.3% | 中度控盘 |
| 2025-12-05 | 4.66 | -0.64% | 567.08 万 | 1,245.36 万 | 2,861.79 万 | 2,843.00 万 | -659.50 万 | 0.43% | 7.38 | 4.66 | 27.2% | 中度控盘 |
| 2025-12-04 | 4.69 | -0.85% | 1,703.03 万 | 991.43 万 | 2,831.06 万 | 2,930.54 万 | 612.11 万 | 0.48% | 7.43 | 4.69 | 29.9% | 中度控盘 |
| 2025-12-03 | 4.73 | 3.28% | 1,548.21 万 | 1,917.98 万 | 6,562.59 万 | 5,819.53 万 | 373.29 万 | 0.78% | 7.49 | 4.71 | 30.5% | 中度控盘 |
| 2025-12-02 | 4.58 | 0.00% | 850.15 万 | 1,006.30 万 | 2,898.83 万 | 2,060.89 万 | 681.79 万 | 0.42% | 7.25 | 4.55 | 28.1% | 中度控盘 |
| 2025-12-01 | 4.58 | 0.44% | 456.68 万 | 670.01 万 | 2,967.87 万 | 2,902.17 万 | -147.63 万 | 0.52% | 7.25 | 4.57 | 23.9% | 轻度控盘 |
| 2025-11-28 | 4.56 | 0.66% | 842.92 万 | 1,153.07 万 | 3,669.21 万 | 4,226.09 万 | -867.03 万 | 0.58% | 7.22 | 4.53 | 26.7% | 中度控盘 |
| 2025-11-27 | 4.53 | 0.67% | 979.58 万 | 1,260.52 万 | 3,104.96 万 | 3,167.65 万 | -343.64 万 | 0.53% | 7.18 | 4.54 | 26.3% | 中度控盘 |
| 2025-11-26 | 4.50 | 1.35% | 1,209.05 万 | 1,312.70 万 | 3,432.03 万 | 4,042.98 万 | -714.60 万 | 0.54% | 7.13 | 4.49 | 27.1% | 中度控盘 |
| 2025-11-25 | 4.44 | 0.68% | 690.31 万 | 467.81 万 | 2,270.82 万 | 3,389.58 万 | -896.24 万 | 0.42% | 7.03 | 4.44 | 23.9% | 轻度控盘 |
| 2025-11-24 | 4.41 | -1.12% | 401.68 万 | 633.86 万 | 2,027.66 万 | 2,382.62 万 | -587.14 万 | 0.45% | 6.99 | 4.42 | 21.1% | 轻度控盘 |
| 2025-11-21 | 4.46 | -2.41% | 635.58 万 | 1,340.25 万 | 2,204.04 万 | 2,630.17 万 | -1,130.79 万 | 0.46% | 7.06 | 4.51 | 22.4% | 轻度控盘 |
| 2025-11-20 | 4.57 | 0.00% | 433.86 万 | 1,601.19 万 | 1,964.05 万 | 1,607.23 万 | -810.51 万 | 0.34% | 7.24 | 4.58 | 24.2% | 轻度控盘 |
| 2025-11-19 | 4.57 | -0.65% | 571.49 万 | 226.83 万 | 1,088.05 万 | 1,461.88 万 | -29.17 万 | 0.27% | 7.24 | 4.59 | 22.5% | 轻度控盘 |
| 2025-11-18 | 4.60 | -1.29% | 279.42 万 | 868.17 万 | 2,937.23 万 | 2,808.02 万 | -459.53 万 | 0.42% | 7.29 | 4.61 | 25.3% | 中度控盘 |
| 2025-11-17 | 4.66 | -1.89% | 1,022.16 万 | 1,245.03 万 | 1,998.13 万 | 2,622.35 万 | -847.10 万 | 0.47% | 7.38 | 4.66 | 23.5% | 轻度控盘 |
| 2025-11-14 | 4.75 | -1.45% | 637.02 万 | 1,220.62 万 | 2,146.07 万 | 3,422.71 万 | -1,860.24 万 | 0.43% | 7.52 | 4.77 | 23.0% | 轻度控盘 |
| 2025-11-13 | 4.82 | -0.62% | 1,020.94 万 | 2,720.77 万 | 3,471.12 万 | 2,983.58 万 | -1,212.29 万 | 0.49% | 7.63 | 4.81 | 27.6% | 中度控盘 |
| 2025-11-12 | 4.85 | -0.82% | 410.00 万 | 1,134.37 万 | 1,848.85 万 | 1,893.45 万 | -768.97 万 | 0.37% | 7.68 | 4.86 | 23.4% | 轻度控盘 |
| 2025-11-11 | 4.89 | -1.41% | 959.76 万 | 1,668.08 万 | 3,397.92 万 | 3,198.03 万 | -508.42 万 | 0.55% | 7.75 | 4.90 | 27.5% | 中度控盘 |
| 2025-11-10 | 4.96 | 0.81% | 2,831.77 万 | 1,830.55 万 | 4,927.31 万 | 4,156.65 万 | 1,771.88 万 | 0.68% | 7.86 | 4.97 | 33.9% | 中度控盘 |
| 2025-11-07 | 4.92 | 0.00% | 3,474.41 万 | 3,385.31 万 | 4,454.91 万 | 5,173.83 万 | -629.83 万 | 0.73% | 7.79 | 4.97 | 32.7% | 中度控盘 |
| 2025-11-06 | 4.92 | 1.65% | 2,836.06 万 | 2,505.65 万 | 5,600.58 万 | 3,852.86 万 | 2,078.14 万 | 0.69% | 7.79 | 4.92 | 34.8% | 中度控盘 |
| 2025-11-05 | 4.84 | 1.26% | 2,162.76 万 | 1,521.38 万 | 3,356.04 万 | 3,666.38 万 | 331.04 万 | 0.57% | 7.67 | 4.82 | 30.3% | 中度控盘 |
| 2025-11-04 | 4.78 | -0.42% | 2,460.45 万 | 2,236.12 万 | 4,204.61 万 | 4,279.68 万 | 149.26 万 | 0.66% | 7.57 | 4.83 | 30.5% | 中度控盘 |
| 2025-11-03 | 4.80 | -0.41% | 2,056.26 万 | 1,049.23 万 | 4,735.62 万 | 4,073.85 万 | 1,668.80 万 | 0.77% | 7.60 | 4.81 | 27.9% | 中度控盘 |
| 2025-10-31 | 4.82 | -2.82% | 1,736.63 万 | 2,444.68 万 | 5,859.46 万 | 6,495.56 万 | -1,344.15 万 | 0.87% | 7.63 | 4.83 | 27.4% | 中度控盘 |
| 2025-10-30 | 4.96 | -0.20% | 1,238.80 万 | 1,418.85 万 | 4,953.43 万 | 5,625.17 万 | -851.79 万 | 0.77% | 7.86 | 4.98 | 25.7% | 中度控盘 |
| 2025-10-29 | 4.97 | -0.80% | 1,365.14 万 | 1,860.58 万 | 5,549.18 万 | 7,442.79 万 | -2,389.04 万 | 0.89% | 7.87 | 4.95 | 26.4% | 中度控盘 |
| 2025-10-28 | 5.01 | -0.60% | 3,312.75 万 | 8,036.30 万 | 6,967.63 万 | 1.03 亿 | -8,067.59 万 | 1.20% | 7.94 | 5.07 | 28.7% | 中度控盘 |
| 2025-10-27 | 5.04 | 3.49% | 6,119.43 万 | 6,834.03 万 | 1.02 亿 | 1.17 亿 | -2,227.55 万 | 1.46% | 7.98 | 5.04 | 34.3% | 中度控盘 |
| 2025-10-24 | 4.87 | -1.62% | 4,871.46 万 | 4,320.86 万 | 6,817.60 万 | 7,267.09 万 | 101.11 万 | 0.96% | 7.71 | 4.88 | 35.8% | 中度控盘 |
| 2025-10-23 | 4.95 | 3.13% | 3,762.49 万 | 2,568.48 万 | 1.08 亿 | 9,454.93 万 | 2,494.03 万 | 1.05% | 7.84 | 4.89 | 37.9% | 中度控盘 |
| 2025-10-22 | 4.80 | -0.21% | 2,062.17 万 | 1,699.65 万 | 4,576.64 万 | 4,988.65 万 | -49.48 万 | 0.73% | 7.60 | 4.79 | 29.6% | 中度控盘 |
| 2025-10-21 | 4.81 | 3.44% | 4,225.49 万 | 3,712.72 万 | 8,177.46 万 | 9,000.28 万 | -310.05 万 | 1.13% | 7.62 | 4.75 | 33.9% | 中度控盘 |
| 2025-10-20 | 4.65 | 0.65% | 2,406.35 万 | 5,741.96 万 | 7,701.96 万 | 6,103.01 万 | -1,736.67 万 | 1.14% | 7.37 | 4.58 | 30.4% | 中度控盘 |
| 2025-10-17 | 4.62 | 0.65% | 4,547.33 万 | 6,688.53 万 | 6,306.59 万 | 6,354.80 万 | -2,189.41 万 | 0.92% | 7.32 | 4.61 | 36.0% | 中度控盘 |
| 2025-10-16 | 4.59 | 0.00% | 1,889.16 万 | 2,423.83 万 | 6,056.37 万 | 6,874.18 万 | -1,352.49 万 | 0.88% | 7.27 | 4.57 | 31.2% | 中度控盘 |
| 2025-10-15 | 4.59 | 4.56% | 5,362.88 万 | 8,577.54 万 | 1.36 亿 | 1.40 亿 | -3,675.15 万 | 1.69% | 7.27 | 4.58 | 35.6% | 中度控盘 |
| 2025-10-14 | 4.39 | -0.23% | 2,521.75 万 | 2,557.85 万 | 4,568.98 万 | 4,461.56 万 | 71.33 万 | 0.68% | 6.95 | 4.41 | 33.9% | 中度控盘 |