最新收盘价
14.34
元
↓ -0.09
(-0.62%)
当日涨跌幅
-0.62%
今日变动
📉 下跌
主力净流入
-570.56 万
资金动向
💸 资金流出
机构参与度
30.5%
控盘程度
中度控盘
📈 川投能源 (600674) 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 | 14.34 | -0.62% | 1,152.84 万 | 1,815.12 万 | 4,487.52 万 | 4,395.80 万 | -570.56 万 | 0.28% | 12.42 | 14.33 | 30.5% | 中度控盘 |
| 2025-12-15 | 14.43 | -0.14% | 850.54 万 | 1,076.71 万 | 3,884.27 万 | 3,939.53 万 | -281.44 万 | 0.25% | 12.50 | 14.45 | 30.3% | 中度控盘 |
| 2025-12-12 | 14.45 | -0.07% | 2,365.65 万 | 533.77 万 | 7,360.15 万 | 3,685.43 万 | 5,506.61 万 | 0.40% | 12.51 | 14.43 | 34.8% | 中度控盘 |
| 2025-12-11 | 14.46 | -0.62% | 5,426.61 万 | 3,830.16 万 | 2,982.88 万 | 5,677.55 万 | -1,098.22 万 | 0.34% | 12.52 | 14.53 | 35.0% | 中度控盘 |
| 2025-12-10 | 14.55 | 0.28% | 2,526.20 万 | 5,461.09 万 | 6,596.52 万 | 5,991.45 万 | -2,329.82 万 | 0.41% | 12.60 | 14.62 | 33.0% | 中度控盘 |
| 2025-12-09 | 14.51 | 0.35% | 1,229.16 万 | 3,333.90 万 | 5,858.96 万 | 3,491.30 万 | 262.92 万 | 0.29% | 12.57 | 14.54 | 34.7% | 中度控盘 |
| 2025-12-08 | 14.46 | -1.03% | 2,803.70 万 | 2,728.26 万 | 4,190.79 万 | 4,497.40 万 | -231.17 万 | 0.28% | 12.52 | 14.50 | 35.4% | 中度控盘 |
| 2025-12-05 | 14.61 | -0.81% | 1,743.64 万 | 2,135.37 万 | 3,444.56 万 | 3,830.18 万 | -777.34 万 | 0.24% | 12.65 | 14.61 | 33.4% | 中度控盘 |
| 2025-12-04 | 14.73 | 0.27% | 502.30 万 | 563.54 万 | 5,129.53 万 | 2,380.47 万 | 2,687.82 万 | 0.19% | 12.76 | 14.69 | 39.3% | 中度控盘 |
| 2025-12-03 | 14.69 | 0.55% | 1,986.33 万 | 2,244.57 万 | 6,760.98 万 | 5,456.71 万 | 1,046.03 万 | 0.30% | 12.72 | 14.68 | 37.6% | 中度控盘 |
| 2025-12-02 | 14.61 | 0.00% | 1,024.44 万 | 2,221.39 万 | 3,041.88 万 | 2,442.23 万 | -597.31 万 | 0.17% | 12.65 | 14.61 | 32.9% | 中度控盘 |
| 2025-12-01 | 14.61 | 0.21% | 1,117.31 万 | 4,475.19 万 | 3,587.62 万 | 4,483.52 万 | -4,253.78 万 | 0.27% | 12.65 | 14.60 | 28.5% | 中度控盘 |
| 2025-11-28 | 14.58 | -1.02% | 1,337.28 万 | 1,285.36 万 | 4,285.55 万 | 3,645.02 万 | 692.45 万 | 0.27% | 12.63 | 14.61 | 33.3% | 中度控盘 |
| 2025-11-27 | 14.73 | 1.87% | 6,132.95 万 | 5,054.28 万 | 8,048.03 万 | 1.05 亿 | -1,343.23 万 | 0.55% | 12.76 | 14.66 | 37.6% | 中度控盘 |
| 2025-11-26 | 14.46 | 0.14% | 5,495.99 万 | 4,121.20 万 | 8,276.12 万 | 5,913.72 万 | 3,737.19 万 | 0.39% | 12.52 | 14.50 | 43.5% | 完全控盘 |
| 2025-11-25 | 14.44 | 0.77% | 2,323.95 万 | 1,603.85 万 | 5,390.24 万 | 4,358.89 万 | 1,751.46 万 | 0.30% | 12.51 | 14.41 | 34.4% | 中度控盘 |
| 2025-11-24 | 14.33 | -0.14% | 1,786.49 万 | 1,823.23 万 | 5,109.26 万 | 4,132.16 万 | 940.36 万 | 0.37% | 12.41 | 14.33 | 29.9% | 中度控盘 |
| 2025-11-21 | 14.35 | -0.90% | 1,759.80 万 | 1,995.24 万 | 5,755.35 万 | 6,206.52 万 | -686.61 万 | 0.40% | 12.43 | 14.41 | 30.8% | 中度控盘 |
| 2025-11-20 | 14.48 | -0.14% | 3,051.10 万 | 6,744.84 万 | 5,453.96 万 | 3,505.64 万 | -1,745.43 万 | 0.32% | 12.54 | 14.53 | 36.4% | 中度控盘 |
| 2025-11-19 | 14.50 | 0.28% | 3,194.44 万 | 1,308.76 万 | 2,729.71 万 | 3,159.46 万 | 1,455.93 万 | 0.24% | 12.56 | 14.51 | 34.3% | 中度控盘 |
| 2025-11-18 | 14.46 | -0.55% | 1,991.94 万 | 1,344.60 万 | 3,072.07 万 | 3,651.37 万 | 68.03 万 | 0.25% | 12.52 | 14.51 | 30.8% | 中度控盘 |
| 2025-11-17 | 14.54 | -0.75% | 1,977.77 万 | 2,382.66 万 | 5,768.52 万 | 4,830.09 万 | 533.54 万 | 0.38% | 12.59 | 14.52 | 32.0% | 中度控盘 |
| 2025-11-14 | 14.65 | -0.81% | 3,713.61 万 | 6,666.18 万 | 5,963.19 万 | 7,284.38 万 | -4,273.76 万 | 0.41% | 12.69 | 14.76 | 35.9% | 中度控盘 |
| 2025-11-13 | 14.77 | -1.60% | 7,789.84 万 | 1.17 亿 | 1.31 亿 | 9,114.36 万 | 111.72 万 | 0.71% | 12.79 | 14.82 | 40.7% | 完全控盘 |
| 2025-11-12 | 15.01 | -0.33% | 5,553.57 万 | 2,850.81 万 | 6,287.39 万 | 6,469.39 万 | 2,520.76 万 | 0.35% | 13.00 | 15.06 | 42.1% | 完全控盘 |
| 2025-11-11 | 15.06 | 0.00% | 5,498.20 万 | 4,589.48 万 | 4,712.08 万 | 4,524.92 万 | 1,095.88 万 | 0.34% | 13.04 | 15.05 | 39.0% | 中度控盘 |
| 2025-11-10 | 15.06 | -0.20% | 1,956.22 万 | 5,358.16 万 | 4,905.75 万 | 5,922.88 万 | -4,419.06 万 | 0.33% | 13.04 | 15.07 | 32.7% | 中度控盘 |
| 2025-11-07 | 15.09 | 0.47% | 6,596.44 万 | 5,597.28 万 | 8,246.43 万 | 9,347.98 万 | -102.40 万 | 0.51% | 13.07 | 15.13 | 39.1% | 中度控盘 |
| 2025-11-06 | 15.02 | 0.20% | 6,933.27 万 | 7,337.31 万 | 8,257.24 万 | 9,929.00 万 | -2,075.80 万 | 0.51% | 13.01 | 15.10 | 38.3% | 中度控盘 |
| 2025-11-05 | 14.99 | 0.07% | 2,628.17 万 | 2,876.39 万 | 5,757.63 万 | 5,241.53 万 | 267.89 万 | 0.30% | 12.98 | 14.98 | 36.0% | 中度控盘 |
| 2025-11-04 | 14.98 | 0.81% | 4,313.69 万 | 7,692.81 万 | 7,587.51 万 | 9,806.48 万 | -5,598.09 万 | 0.56% | 12.97 | 14.99 | 31.9% | 中度控盘 |
| 2025-11-03 | 14.86 | 0.95% | 3,439.17 万 | 4,257.82 万 | 4,451.34 万 | 6,760.44 万 | -3,127.75 万 | 0.36% | 12.87 | 14.80 | 32.7% | 中度控盘 |
| 2025-10-31 | 14.72 | -1.93% | 6,739.03 万 | 1.36 亿 | 1.52 亿 | 1.39 亿 | -5,583.22 万 | 0.80% | 12.75 | 14.79 | 36.5% | 中度控盘 |
| 2025-10-30 | 15.01 | 0.33% | 3,674.50 万 | 5,308.89 万 | 6,514.08 万 | 8,668.80 万 | -3,789.10 万 | 0.46% | 13.00 | 15.05 | 31.9% | 中度控盘 |
| 2025-10-29 | 14.96 | -0.66% | 3,818.47 万 | 4,708.34 万 | 4,735.37 万 | 5,207.27 万 | -1,361.78 万 | 0.38% | 12.96 | 14.97 | 32.9% | 中度控盘 |
| 2025-10-28 | 15.06 | 0.27% | 1,335.97 万 | 2,426.39 万 | 5,976.61 万 | 5,802.84 万 | -916.65 万 | 0.33% | 13.04 | 15.02 | 32.6% | 中度控盘 |
| 2025-10-27 | 15.02 | 1.21% | 7,279.80 万 | 4,312.29 万 | 1.07 亿 | 1.27 亿 | 946.16 万 | 0.64% | 13.01 | 15.00 | 37.1% | 中度控盘 |
| 2025-10-24 | 14.84 | -0.60% | 1,253.54 万 | 3,285.22 万 | 7,580.76 万 | 6,614.10 万 | -1,065.03 万 | 0.37% | 12.85 | 14.85 | 34.3% | 中度控盘 |
| 2025-10-23 | 14.93 | 0.47% | 3,640.26 万 | 3,440.01 万 | 6,900.33 万 | 7,541.28 万 | -440.71 万 | 0.44% | 12.93 | 14.95 | 33.9% | 中度控盘 |
| 2025-10-22 | 14.86 | 0.88% | 4,034.02 万 | 2,804.41 万 | 5,737.24 万 | 7,344.02 万 | -377.16 万 | 0.37% | 12.87 | 14.82 | 37.3% | 中度控盘 |
| 2025-10-21 | 14.73 | -0.81% | 2,611.64 万 | 4,030.12 万 | 6,846.00 万 | 7,220.91 万 | -1,793.40 万 | 0.45% | 12.76 | 14.79 | 33.4% | 中度控盘 |
| 2025-10-20 | 14.85 | 0.07% | 7,869.48 万 | 5,755.28 万 | 9,676.19 万 | 8,441.80 万 | 3,348.59 万 | 0.52% | 12.86 | 14.76 | 43.2% | 完全控盘 |
| 2025-10-17 | 14.84 | -0.80% | 4,733.55 万 | 7,287.98 万 | 9,268.67 万 | 1.02 亿 | -3,440.36 万 | 0.53% | 12.85 | 14.89 | 37.2% | 中度控盘 |