最新收盘价
8.01
元
↓ -0.15
(-1.84%)
当日涨跌幅
-1.84%
今日变动
📉 下跌
主力净流入
-237.74 万
资金动向
💸 资金流出
机构参与度
31.0%
控盘程度
中度控盘
📈 申能股份 (600642) 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 | 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 |
| 2025-12-04 | 8.24 | 0.00% | 262.94 万 | 416.41 万 | 1,488.79 万 | 1,743.74 万 | -408.41 万 | 0.27% | 9.12 | 8.22 | 20.7% | 轻度控盘 |
| 2025-12-03 | 8.24 | 1.35% | 853.38 万 | 3,755.24 万 | 3,375.07 万 | 4,929.96 万 | -4,456.75 万 | 0.57% | 9.12 | 8.23 | 23.8% | 轻度控盘 |
| 2025-12-02 | 8.13 | 0.87% | 2,676.03 万 | 5,299.24 万 | 6,569.28 万 | 8,401.47 万 | -4,455.39 万 | 0.81% | 9.00 | 8.15 | 30.2% | 中度控盘 |
| 2025-12-01 | 8.06 | -4.05% | 7,332.51 万 | 6,701.55 万 | 1.26 亿 | 1.13 亿 | 1,976.11 万 | 1.34% | 8.93 | 8.13 | 34.5% | 中度控盘 |
| 2025-11-28 | 8.40 | -1.29% | 2,115.66 万 | 1,459.33 万 | 3,251.16 万 | 2,099.17 万 | 1,808.32 万 | 0.43% | 9.30 | 8.43 | 30.6% | 中度控盘 |
| 2025-11-27 | 8.51 | 1.19% | 1,404.80 万 | 4,169.52 万 | 4,618.42 万 | 7,813.41 万 | -5,959.71 万 | 0.54% | 9.42 | 8.49 | 30.0% | 中度控盘 |
| 2025-11-26 | 8.41 | -0.12% | 4,596.46 万 | 4,381.17 万 | 2,450.24 万 | 3,691.43 万 | -1,025.90 万 | 0.49% | 9.31 | 8.46 | 33.4% | 中度控盘 |
| 2025-11-25 | 8.42 | 0.24% | 3,077.53 万 | 1,325.18 万 | 5,483.75 万 | 4,409.80 万 | 2,826.30 万 | 0.50% | 9.32 | 8.42 | 36.5% | 中度控盘 |
| 2025-11-24 | 8.40 | 1.33% | 968.79 万 | 1,391.83 万 | 3,434.68 万 | 3,371.21 万 | -359.57 万 | 0.50% | 9.30 | 8.40 | 24.0% | 轻度控盘 |
| 2025-11-21 | 8.29 | -1.07% | 2,119.36 万 | 2,444.75 万 | 3,406.45 万 | 3,336.38 万 | -255.31 万 | 0.44% | 9.18 | 8.33 | 29.8% | 中度控盘 |
| 2025-11-20 | 8.38 | 0.60% | 817.57 万 | 1,546.41 万 | 1,272.84 万 | 2,189.15 万 | -1,645.15 万 | 0.26% | 9.28 | 8.38 | 23.4% | 轻度控盘 |
| 2025-11-19 | 8.33 | 0.48% | 951.38 万 | 755.94 万 | 1,809.82 万 | 1,610.08 万 | 395.18 万 | 0.22% | 9.22 | 8.33 | 29.9% | 中度控盘 |
| 2025-11-18 | 8.29 | 0.12% | 1,840.06 万 | 1,483.34 万 | 940.04 万 | 2,941.24 万 | -1,644.48 万 | 0.29% | 9.18 | 8.29 | 25.8% | 中度控盘 |
| 2025-11-17 | 8.28 | -1.19% | 1,976.74 万 | 1,512.91 万 | 1,816.60 万 | 3,850.76 万 | -1,570.33 万 | 0.34% | 9.17 | 8.29 | 29.0% | 中度控盘 |
| 2025-11-14 | 8.38 | -0.24% | 1,827.32 万 | 2,261.06 万 | 1,359.35 万 | 2,459.09 万 | -1,533.48 万 | 0.27% | 9.28 | 8.40 | 29.8% | 中度控盘 |
| 2025-11-13 | 8.40 | -0.71% | 2,427.64 万 | 2,245.22 万 | 2,511.47 万 | 3,043.09 万 | -349.20 万 | 0.35% | 9.30 | 8.41 | 32.6% | 中度控盘 |
| 2025-11-12 | 8.46 | 0.59% | 1,658.72 万 | 856.01 万 | 2,313.81 万 | 3,520.91 万 | -404.38 万 | 0.35% | 9.37 | 8.47 | 28.2% | 中度控盘 |
| 2025-11-11 | 8.41 | -0.36% | 1,374.64 万 | 1,667.32 万 | 1,998.85 万 | 3,244.30 万 | -1,538.14 万 | 0.29% | 9.31 | 8.41 | 28.7% | 中度控盘 |
| 2025-11-10 | 8.44 | 0.24% | 1,672.68 万 | 1,153.84 万 | 1,384.31 万 | 1,890.77 万 | 12.38 万 | 0.32% | 9.35 | 8.45 | 27.4% | 中度控盘 |
| 2025-11-07 | 8.42 | -0.82% | 1,067.51 万 | 1,004.97 万 | 3,814.72 万 | 4,069.77 万 | -192.51 万 | 0.38% | 9.32 | 8.46 | 31.0% | 中度控盘 |
| 2025-11-06 | 8.49 | 1.92% | 2,577.34 万 | 1,700.32 万 | 6,484.97 万 | 5,281.73 万 | 2,080.25 万 | 0.59% | 9.40 | 8.45 | 33.3% | 中度控盘 |
| 2025-11-05 | 8.33 | 0.00% | 373.86 万 | 648.46 万 | 2,567.33 万 | 3,082.79 万 | -790.07 万 | 0.33% | 9.22 | 8.32 | 25.1% | 中度控盘 |
| 2025-11-04 | 8.33 | 0.12% | 1,308.88 万 | 3,415.21 万 | 2,585.00 万 | 4,365.46 万 | -3,886.79 万 | 0.45% | 9.22 | 8.35 | 26.8% | 中度控盘 |
| 2025-11-03 | 8.32 | 1.09% | 2,003.70 万 | 1,921.37 万 | 3,530.50 万 | 4,656.40 万 | -1,043.56 万 | 0.44% | 9.21 | 8.30 | 32.8% | 中度控盘 |
| 2025-10-31 | 8.23 | 0.00% | 3,586.92 万 | 2,100.32 万 | 4,675.17 万 | 4,461.39 万 | 1,700.38 万 | 0.48% | 9.11 | 8.25 | 38.2% | 中度控盘 |
| 2025-10-30 | 8.23 | 0.37% | 2,223.77 万 | 1,010.79 万 | 2,129.83 万 | 3,853.91 万 | -511.09 万 | 0.36% | 9.11 | 8.24 | 30.7% | 中度控盘 |
| 2025-10-29 | 8.20 | 0.00% | 974.42 万 | 1,648.11 万 | 2,042.28 万 | 2,058.56 万 | -689.98 万 | 0.26% | 9.08 | 8.21 | 31.2% | 中度控盘 |
| 2025-10-28 | 8.20 | -1.32% | 660.57 万 | 1,116.41 万 | 3,392.55 万 | 2,896.61 万 | 40.10 万 | 0.33% | 9.08 | 8.25 | 34.7% | 中度控盘 |
| 2025-10-27 | 8.31 | 1.47% | 3,543.28 万 | 2,535.92 万 | 8,311.74 万 | 6,866.96 万 | 2,452.14 万 | 0.70% | 9.20 | 8.27 | 41.1% | 完全控盘 |
| 2025-10-24 | 8.19 | 0.00% | 1,348.62 万 | 2,676.80 万 | 6,529.57 万 | 4,290.82 万 | 910.57 万 | 0.39% | 9.07 | 8.18 | 43.8% | 完全控盘 |
| 2025-10-23 | 8.19 | 0.99% | 2,725.00 万 | 2,240.14 万 | 4,692.43 万 | 4,769.60 万 | 407.69 万 | 0.47% | 9.07 | 8.16 | 36.0% | 中度控盘 |
| 2025-10-22 | 8.11 | 0.12% | 455.54 万 | 584.99 万 | 1,588.68 万 | 2,928.61 万 | -1,469.38 万 | 0.20% | 8.98 | 8.11 | 28.1% | 中度控盘 |
| 2025-10-21 | 8.10 | 0.00% | 677.56 万 | 1,258.43 万 | 2,075.28 万 | 2,437.86 万 | -943.44 万 | 0.27% | 8.97 | 8.11 | 28.6% | 中度控盘 |
| 2025-10-20 | 8.10 | 0.37% | 1,858.02 万 | 1,780.25 万 | 3,703.87 万 | 3,495.25 万 | 286.39 万 | 0.42% | 8.97 | 8.06 | 33.7% | 中度控盘 |
| 2025-10-17 | 8.07 | -0.74% | 1,026.17 万 | 1,303.85 万 | 2,153.44 万 | 3,125.96 万 | -1,250.20 万 | 0.30% | 8.94 | 8.11 | 29.7% | 中度控盘 |
| 2025-10-16 | 8.13 | 0.62% | 2,609.46 万 | 2,203.99 万 | 3,264.71 万 | 4,478.57 万 | -808.39 万 | 0.39% | 9.00 | 8.10 | 36.1% | 中度控盘 |