最新收盘价
8.39
元
↑ 0.12
(1.45%)
当日涨跌幅
1.45%
今日变动
📈 上涨
主力净流入
150.47 万
资金动向
💰 资金流入
机构参与度
25.7%
控盘程度
中度控盘
📈 申能股份 (600642) 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 | 8.39 | 1.45% | 991.97 万 | 569.48 万 | 3,976.29 万 | 4,248.31 万 | 150.47 万 | 0.50% | 9.29 | 8.36 | 25.7% | 中度控盘 |
| 2026-02-03 | 8.27 | 0.24% | 2,114.82 万 | 960.40 万 | 4,082.97 万 | 3,348.89 万 | 1,888.50 万 | 0.53% | 9.16 | 8.25 | 27.4% | 中度控盘 |
| 2026-02-02 | 8.25 | -0.96% | 989.49 万 | 1,556.15 万 | 6,627.05 万 | 4,990.84 万 | 1,069.55 万 | 0.75% | 9.14 | 8.35 | 24.0% | 轻度控盘 |
| 2026-01-30 | 8.33 | -0.60% | 2,234.09 万 | 3,005.12 万 | 2,838.89 万 | 5,430.28 万 | -3,362.42 万 | 0.65% | 9.22 | 8.38 | 21.0% | 轻度控盘 |
| 2026-01-29 | 8.38 | 0.12% | 399.58 万 | 783.42 万 | 2,216.36 万 | 3,909.43 万 | -2,076.91 万 | 0.46% | 9.28 | 8.36 | 19.8% | 轻度控盘 |
| 2026-01-28 | 8.37 | 1.21% | 1,330.60 万 | 4,013.81 万 | 4,117.45 万 | 4,295.54 万 | -2,861.30 万 | 0.53% | 9.27 | 8.37 | 27.4% | 中度控盘 |
| 2026-01-27 | 8.27 | -0.36% | 1,867.78 万 | 1,812.97 万 | 4,258.04 万 | 5,010.63 万 | -697.79 万 | 0.47% | 9.16 | 8.26 | 30.9% | 中度控盘 |
| 2026-01-26 | 8.30 | 0.12% | 2,054.33 万 | 2,210.71 万 | 5,340.95 万 | 4,307.40 万 | 877.16 万 | 0.53% | 9.19 | 8.28 | 31.8% | 中度控盘 |
| 2026-01-23 | 8.29 | 0.00% | 31.92 万 | 1,072.70 万 | 3,257.36 万 | 3,291.31 万 | -1,074.72 万 | 0.35% | 9.18 | 8.29 | 25.4% | 中度控盘 |
| 2026-01-22 | 8.29 | 0.48% | 737.26 万 | 1,362.03 万 | 3,291.16 万 | 3,074.56 万 | -408.16 万 | 0.32% | 9.18 | 8.28 | 30.0% | 中度控盘 |
| 2026-01-21 | 8.25 | -0.24% | 2,406.50 万 | 4,874.81 万 | 2,924.86 万 | 2,951.16 万 | -2,494.60 万 | 0.52% | 9.14 | 8.26 | 27.3% | 中度控盘 |
| 2026-01-20 | 8.27 | 2.10% | 2,916.77 万 | 3,044.15 万 | 6,226.21 万 | 7,385.67 万 | -1,286.84 万 | 0.72% | 9.16 | 8.21 | 32.0% | 中度控盘 |
| 2026-01-19 | 8.10 | 0.75% | 1,309.76 万 | 1,160.87 万 | 3,333.06 万 | 4,918.46 万 | -1,436.51 万 | 0.40% | 8.97 | 8.09 | 32.4% | 中度控盘 |
| 2026-01-16 | 8.04 | 0.75% | 5,045.53 万 | 2,877.31 万 | 4,923.26 万 | 6,458.10 万 | 633.38 万 | 0.59% | 8.90 | 8.05 | 39.9% | 中度控盘 |
| 2026-01-15 | 7.98 | 0.13% | 2,972.72 万 | 1,122.40 万 | 2,921.72 万 | 1,929.23 万 | 2,842.80 万 | 0.32% | 8.84 | 7.99 | 41.5% | 完全控盘 |
| 2026-01-14 | 7.97 | -0.75% | 1,866.36 万 | 1,374.14 万 | 3,939.71 万 | 3,549.53 万 | 882.40 万 | 0.44% | 8.83 | 8.02 | 33.1% | 中度控盘 |
| 2026-01-13 | 8.03 | 0.38% | 2,953.39 万 | 1,482.84 万 | 3,086.29 万 | 3,822.33 万 | 734.52 万 | 0.41% | 8.89 | 8.02 | 34.5% | 中度控盘 |
| 2026-01-12 | 8.00 | 0.88% | 2,595.81 万 | 2,013.21 万 | 3,373.75 万 | 3,344.95 万 | 611.39 万 | 0.44% | 8.86 | 7.97 | 33.3% | 中度控盘 |
| 2026-01-09 | 7.93 | 0.63% | 1,353.60 万 | 782.95 万 | 1,891.28 万 | 2,388.62 万 | 73.31 万 | 0.28% | 8.78 | 7.91 | 30.7% | 中度控盘 |
| 2026-01-08 | 7.88 | -0.25% | 2,507.50 万 | 848.63 万 | 2,180.15 万 | 2,478.37 万 | 1,360.65 万 | 0.35% | 8.73 | 7.90 | 33.8% | 中度控盘 |
| 2026-01-07 | 7.90 | 0.25% | 2,122.46 万 | 1,932.65 万 | 3,005.68 万 | 2,941.28 万 | 254.21 万 | 0.36% | 8.75 | 7.90 | 34.0% | 中度控盘 |
| 2026-01-06 | 7.88 | 0.64% | 2,365.74 万 | 1,036.59 万 | 3,687.96 万 | 3,447.73 万 | 1,569.38 万 | 0.46% | 8.73 | 7.86 | 32.2% | 中度控盘 |
| 2026-01-05 | 7.83 | 0.64% | 1,189.07 万 | 940.22 万 | 3,900.57 万 | 3,108.37 万 | 1,041.04 万 | 0.48% | 8.67 | 7.79 | 29.0% | 中度控盘 |
| 2025-12-31 | 7.78 | -0.51% | 1,610.30 万 | 1,120.94 万 | 2,590.13 万 | 2,664.54 万 | 414.96 万 | 0.33% | 8.62 | 7.80 | 32.4% | 中度控盘 |
| 2025-12-30 | 7.82 | -1.01% | 987.70 万 | 5,306.17 万 | 3,932.91 万 | 1,707.31 万 | -2,092.86 万 | 0.41% | 8.66 | 7.84 | 30.8% | 中度控盘 |
| 2025-12-29 | 7.90 | -1.50% | 5,712.72 万 | 6,461.62 万 | 5,443.46 万 | 6,686.09 万 | -1,991.53 万 | 0.79% | 8.75 | 7.95 | 32.3% | 中度控盘 |
| 2025-12-26 | 8.02 | -0.37% | 711.12 万 | 4,105.34 万 | 2,541.49 万 | 2,200.55 万 | -3,053.27 万 | 0.35% | 8.88 | 8.04 | 25.4% | 中度控盘 |
| 2025-12-25 | 8.05 | -0.12% | 643.62 万 | 178.83 万 | 1,401.19 万 | 2,105.94 万 | -239.97 万 | 0.21% | 8.91 | 8.06 | 26.2% | 中度控盘 |
| 2025-12-24 | 8.06 | 0.12% | 1,145.74 万 | 2,178.74 万 | 1,915.10 万 | 2,060.16 万 | -1,178.06 万 | 0.28% | 8.93 | 8.05 | 28.3% | 中度控盘 |
| 2025-12-23 | 8.05 | 0.37% | 982.89 万 | 927.30 万 | 2,244.06 万 | 2,752.82 万 | -453.18 万 | 0.30% | 8.91 | 8.08 | 27.8% | 中度控盘 |
| 2025-12-22 | 8.02 | -0.37% | 1,021.84 万 | 2,782.27 万 | 2,666.40 万 | 1,323.94 万 | -417.98 万 | 0.30% | 8.88 | 8.04 | 29.7% | 中度控盘 |
| 2025-12-19 | 8.05 | -0.25% | 594.12 万 | 958.83 万 | 2,700.53 万 | 2,701.84 万 | -366.01 万 | 0.34% | 8.91 | 8.07 | 25.3% | 中度控盘 |
| 2025-12-18 | 8.07 | 0.50% | 1,398.85 万 | 1,369.61 万 | 2,046.08 万 | 2,913.46 万 | -838.14 万 | 0.32% | 8.94 | 8.05 | 26.8% | 中度控盘 |
| 2025-12-17 | 8.03 | 0.00% | 632.91 万 | 880.38 万 | 2,705.02 万 | 2,382.58 万 | 74.98 万 | 0.41% | 8.89 | 8.01 | 24.2% | 轻度控盘 |
| 2025-12-16 | 8.03 | 0.25% | 1,080.03 万 | 1,570.69 万 | 3,117.18 万 | 2,918.24 万 | -291.71 万 | 0.47% | 8.89 | 8.03 | 25.0% | 中度控盘 |
| 2025-12-15 | 8.01 | -1.84% | 5,177.29 万 | 5,224.84 万 | 7,485.25 万 | 7,675.43 万 | -237.74 万 | 0.93% | 8.87 | 7.98 | 31.0% | 中度控盘 |
| 2025-12-12 | 8.16 | -0.24% | 3,275.40 万 | 3,562.95 万 | 7,045.39 万 | 6,208.96 万 | 548.88 万 | 1.35% | 9.04 | 8.12 | 21.6% | 轻度控盘 |
| 2025-12-11 | 8.18 | 0.62% | 644.81 万 | 2,496.86 万 | 3,868.99 万 | 4,646.74 万 | -2,629.81 万 | 0.51% | 9.06 | 8.18 | 24.1% | 轻度控盘 |
| 2025-12-10 | 8.13 | 0.37% | 671.30 万 | 1,086.37 万 | 1,521.61 万 | 2,662.44 万 | -1,555.91 万 | 0.29% | 9.00 | 8.13 | 22.9% | 轻度控盘 |
| 2025-12-09 | 8.10 | -0.74% | 1,775.89 万 | 1,673.26 万 | 2,024.50 万 | 2,405.03 万 | -277.91 万 | 0.32% | 8.97 | 8.14 | 29.5% | 中度控盘 |
| 2025-12-08 | 8.16 | -0.24% | 1,867.73 万 | 1,559.82 万 | 3,361.06 万 | 3,631.93 万 | 37.04 万 | 0.49% | 9.04 | 8.13 | 26.8% | 中度控盘 |
| 2025-12-05 | 8.18 | -0.73% | 796.94 万 | 61.96 万 | 2,608.31 万 | 1,129.67 万 | 2,213.63 万 | 0.29% | 9.06 | 8.20 | 27.3% | 中度控盘 |