最新收盘价
5.29
元
↑ 0.09
(1.73%)
当日涨跌幅
1.73%
今日变动
📈 上涨
主力净流入
-1,872.95 万
资金动向
💸 资金流出
机构参与度
23.4%
控盘程度
轻度控盘
📈 金开新能 (600821) 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 5.29 | 1.73% | 544.23 万 | 1,533.18 万 | 2,034.72 万 | 2,918.72 万 | -1,872.95 万 | 1.32% | 14.12 | 5.28 | 23.4% | 轻度控盘 |
| 2025-12-11 | 5.20 | -0.76% | 462.55 万 | 738.50 万 | 1,266.19 万 | 1,800.45 万 | -810.21 万 | 0.65% | 13.88 | 5.23 | 28.5% | 中度控盘 |
| 2025-12-10 | 5.24 | -0.19% | 888.93 万 | 1,119.23 万 | 1,356.72 万 | 2,115.59 万 | -989.17 万 | 0.69% | 13.98 | 5.24 | 32.5% | 中度控盘 |
| 2025-12-09 | 5.25 | -0.94% | 557.44 万 | 545.34 万 | 1,657.19 万 | 1,706.48 万 | -37.19 万 | 0.60% | 14.01 | 5.27 | 35.2% | 中度控盘 |
| 2025-12-08 | 5.30 | -0.19% | 683.37 万 | 1,484.97 万 | 2,236.53 万 | 2,049.03 万 | -614.11 万 | 0.75% | 14.14 | 5.30 | 35.9% | 中度控盘 |
| 2025-12-05 | 5.31 | 0.76% | 521.19 万 | 394.54 万 | 2,047.93 万 | 1,709.68 万 | 464.91 万 | 0.65% | 14.17 | 5.28 | 35.9% | 中度控盘 |
| 2025-12-04 | 5.27 | -0.57% | 606.25 万 | 172.43 万 | 1,437.14 万 | 1,987.12 万 | -116.15 万 | 0.62% | 14.06 | 5.27 | 32.9% | 中度控盘 |
| 2025-12-03 | 5.30 | 0.00% | 1,115.47 万 | 1,155.00 万 | 1,880.29 万 | 2,307.28 万 | -466.52 万 | 0.81% | 14.14 | 5.30 | 34.7% | 中度控盘 |
| 2025-12-02 | 5.30 | 0.19% | 1,186.43 万 | 671.42 万 | 1,715.98 万 | 2,202.34 万 | 28.65 万 | 0.70% | 14.14 | 5.28 | 36.9% | 中度控盘 |
| 2025-12-01 | 5.29 | 0.19% | 999.55 万 | 795.38 万 | 1,601.57 万 | 2,693.06 万 | -887.32 万 | 0.80% | 14.12 | 5.28 | 32.4% | 中度控盘 |
| 2025-11-28 | 5.28 | 0.76% | 809.34 万 | 932.85 万 | 1,859.32 万 | 1,265.63 万 | 470.18 万 | 0.72% | 14.09 | 5.25 | 35.7% | 中度控盘 |
| 2025-11-27 | 5.24 | -0.76% | 1,660.74 万 | 371.89 万 | 1,502.53 万 | 3,067.67 万 | -276.28 万 | 0.84% | 13.98 | 5.26 | 36.1% | 中度控盘 |
| 2025-11-26 | 5.28 | -0.38% | 951.28 万 | 467.37 万 | 2,346.45 万 | 2,559.57 万 | 270.80 万 | 0.78% | 14.09 | 5.29 | 37.9% | 中度控盘 |
| 2025-11-25 | 5.30 | 0.19% | 1,272.89 万 | 828.34 万 | 3,140.24 万 | 2,919.21 万 | 665.58 万 | 1.11% | 14.14 | 5.30 | 36.2% | 中度控盘 |
| 2025-11-24 | 5.29 | -0.38% | 1,323.19 万 | 1,090.67 万 | 2,828.70 万 | 1,878.12 万 | 1,183.10 万 | 1.10% | 14.12 | 5.29 | 34.9% | 中度控盘 |
| 2025-11-21 | 5.31 | -3.98% | 3,755.26 万 | 2,104.99 万 | 4,462.76 万 | 4,488.79 万 | 1,624.24 万 | 2.15% | 14.17 | 5.39 | 35.5% | 中度控盘 |
| 2025-11-20 | 5.53 | -0.36% | 1,164.09 万 | 1,189.73 万 | 2,253.65 万 | 2,410.56 万 | -182.54 万 | 0.93% | 14.76 | 5.55 | 34.6% | 中度控盘 |
| 2025-11-19 | 5.55 | -0.54% | 2,849.07 万 | 1,506.34 万 | 2,781.80 万 | 2,919.43 万 | 1,205.09 万 | 1.19% | 14.81 | 5.55 | 38.2% | 中度控盘 |
| 2025-11-18 | 5.58 | -1.06% | 1,520.76 万 | 975.43 万 | 3,467.16 万 | 3,161.41 万 | 851.08 万 | 1.19% | 14.89 | 5.59 | 34.0% | 中度控盘 |
| 2025-11-17 | 5.64 | -0.70% | 230.92 万 | 1,363.67 万 | 2,802.20 万 | 3,539.68 万 | -1,870.23 万 | 1.21% | 15.05 | 5.62 | 26.3% | 中度控盘 |
| 2025-11-14 | 5.68 | -1.05% | 469.60 万 | 1,958.70 万 | 3,177.14 万 | 2,944.43 万 | -1,256.40 万 | 1.22% | 15.16 | 5.72 | 29.2% | 中度控盘 |
| 2025-11-13 | 5.84 | 0.86% | 1,948.55 万 | 1,664.55 万 | 3,731.87 万 | 2,578.23 万 | 1,437.65 万 | 1.28% | 15.58 | 5.81 | 35.7% | 中度控盘 |
| 2025-11-12 | 5.79 | -1.03% | 1,419.23 万 | 1,905.00 万 | 3,206.80 万 | 3,142.44 万 | -421.41 万 | 1.23% | 15.45 | 5.80 | 31.5% | 中度控盘 |
| 2025-11-11 | 5.85 | 0.34% | 820.39 万 | 1,595.46 万 | 3,412.85 万 | 3,436.47 万 | -798.68 万 | 1.22% | 15.61 | 5.86 | 29.4% | 中度控盘 |
| 2025-11-10 | 5.83 | 0.69% | 987.62 万 | 1,873.96 万 | 2,748.12 万 | 3,812.50 万 | -1,950.72 万 | 1.25% | 15.56 | 5.82 | 27.3% | 中度控盘 |
| 2025-11-07 | 5.79 | -0.34% | 1,830.08 万 | 3,151.44 万 | 2,600.58 万 | 4,504.88 万 | -3,225.66 万 | 1.54% | 15.45 | 5.80 | 27.2% | 中度控盘 |
| 2025-11-06 | 5.81 | 2.47% | 2,738.11 万 | 3,227.32 万 | 5,222.06 万 | 7,281.78 万 | -2,548.94 万 | 2.53% | 15.50 | 5.81 | 30.3% | 中度控盘 |
| 2025-11-05 | 5.67 | 1.25% | 893.89 万 | 3,869.04 万 | 5,236.03 万 | 5,055.70 万 | -2,794.81 万 | 1.86% | 15.13 | 5.65 | 32.2% | 中度控盘 |
| 2025-11-04 | 5.60 | -0.36% | 2,927.02 万 | 3,638.93 万 | 4,246.12 万 | 4,016.04 万 | -481.82 万 | 1.45% | 14.94 | 5.63 | 41.3% | 完全控盘 |
| 2025-11-03 | 5.62 | 0.72% | 1,732.14 万 | 2,206.54 万 | 4,539.26 万 | 4,567.57 万 | -502.71 万 | 1.56% | 15.00 | 5.60 | 36.0% | 中度控盘 |
| 2025-10-31 | 5.58 | -2.96% | 9,265.63 万 | 5,560.76 万 | 1.12 亿 | 8,308.32 万 | 6,621.09 万 | 4.04% | 14.89 | 5.59 | 40.9% | 完全控盘 |
| 2025-10-30 | 5.75 | -1.03% | 852.59 万 | 1,826.49 万 | 4,972.47 万 | 4,902.54 万 | -903.97 万 | 1.63% | 15.34 | 5.75 | 32.9% | 中度控盘 |
| 2025-10-29 | 5.81 | 1.93% | 2,411.30 万 | 2,583.41 万 | 7,591.41 万 | 6,114.23 万 | 1,305.08 万 | 2.28% | 15.50 | 5.76 | 37.6% | 中度控盘 |
| 2025-10-28 | 5.70 | 0.00% | 1,802.38 万 | 1,282.70 万 | 3,042.59 万 | 2,630.85 万 | 931.43 万 | 1.15% | 15.21 | 5.68 | 37.2% | 中度控盘 |
| 2025-10-27 | 5.70 | 0.18% | 2,503.28 万 | 2,176.11 万 | 4,499.19 万 | 3,951.88 万 | 874.48 万 | 1.45% | 15.21 | 5.71 | 38.8% | 中度控盘 |
| 2025-10-24 | 5.69 | -0.87% | 2,329.29 万 | 1,993.47 万 | 4,068.50 万 | 3,739.80 万 | 664.52 万 | 1.44% | 15.18 | 5.70 | 35.5% | 中度控盘 |
| 2025-10-23 | 5.74 | 0.70% | 558.96 万 | 2,935.16 万 | 3,115.06 万 | 2,775.14 万 | -2,036.27 万 | 1.19% | 15.32 | 5.70 | 29.3% | 中度控盘 |
| 2025-10-22 | 5.70 | -0.87% | 366.11 万 | 683.31 万 | 2,428.41 万 | 2,545.09 万 | -433.88 万 | 0.95% | 15.21 | 5.71 | 29.4% | 中度控盘 |
| 2025-10-21 | 5.75 | 0.35% | 2,801.63 万 | 4,741.12 万 | 3,625.30 万 | 2,828.50 万 | -1,142.69 万 | 1.48% | 15.34 | 5.76 | 36.1% | 中度控盘 |
| 2025-10-20 | 5.73 | 0.17% | 1,414.59 万 | 979.51 万 | 3,957.78 万 | 2,626.06 万 | 1,766.80 万 | 1.38% | 15.29 | 5.71 | 32.6% | 中度控盘 |
| 2025-10-17 | 5.72 | -1.89% | 1,639.73 万 | 3,697.77 万 | 4,281.97 万 | 3,483.10 万 | -1,259.18 万 | 1.58% | 15.26 | 5.75 | 31.2% | 中度控盘 |
| 2025-10-16 | 5.83 | -1.19% | 176.57 万 | 1,605.01 万 | 2,939.06 万 | 3,719.86 万 | -2,209.24 万 | 1.24% | 15.56 | 5.85 | 25.7% | 中度控盘 |
| 2025-10-15 | 5.90 | -0.34% | 1,257.96 万 | 4,272.70 万 | 4,428.19 万 | 3,857.09 万 | -2,443.64 万 | 1.72% | 15.75 | 5.90 | 29.0% | 中度控盘 |