最新收盘价
5.83
元
↑ 0.10
(1.75%)
当日涨跌幅
1.75%
今日变动
📈 上涨
主力净流入
-1,524.31 万
资金动向
💸 资金流出
机构参与度
29.3%
控盘程度
中度控盘
📈 金开新能 (600821) 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 5.83 | 1.75% | 1,247.31 万 | 1,943.95 万 | 5,534.21 万 | 6,361.88 万 | -1,524.31 万 | 2.11% | 15.56 | 5.82 | 29.3% | 中度控盘 |
| 2026-02-02 | 5.73 | -4.02% | 1,193.34 万 | 3,747.57 万 | 6,847.87 万 | 9,189.16 万 | -4,895.52 万 | 2.83% | 15.29 | 5.82 | 29.6% | 中度控盘 |
| 2026-01-30 | 5.97 | -0.33% | 5,140.23 万 | 6,456.55 万 | 1.25 亿 | 1.42 亿 | -3,060.95 万 | 4.19% | 15.93 | 5.87 | 36.0% | 中度控盘 |
| 2026-01-29 | 5.99 | 4.72% | 1.75 亿 | 1.48 亿 | 3.05 亿 | 3.39 亿 | -673.06 万 | 8.65% | 15.99 | 5.98 | 41.4% | 完全控盘 |
| 2026-01-28 | 5.72 | -1.04% | 4,325.07 万 | 7,392.30 万 | 7,880.17 万 | 1.29 亿 | -8,075.98 万 | 3.39% | 15.26 | 5.78 | 33.2% | 中度控盘 |
| 2026-01-27 | 5.78 | 0.35% | 6,375.13 万 | 5,415.92 万 | 1.01 亿 | 1.32 亿 | -2,086.11 万 | 3.94% | 15.42 | 5.79 | 35.8% | 中度控盘 |
| 2026-01-26 | 5.76 | 3.60% | 8,514.09 万 | 9,761.85 万 | 2.14 亿 | 2.04 亿 | -180.90 万 | 6.28% | 15.37 | 5.78 | 37.4% | 中度控盘 |
| 2026-01-23 | 5.56 | 2.02% | 2,809.60 万 | 1.03 亿 | 9,408.72 万 | 7,671.78 万 | -5,732.61 万 | 3.35% | 14.84 | 5.59 | 33.0% | 中度控盘 |
| 2026-01-22 | 5.45 | -0.37% | 332.62 万 | 1,881.53 万 | 3,402.80 万 | 3,875.65 万 | -2,021.76 万 | 1.29% | 14.54 | 5.47 | 30.1% | 中度控盘 |
| 2026-01-21 | 5.47 | -0.18% | 2,350.56 万 | 2,158.68 万 | 4,495.83 万 | 3,669.53 万 | 1,018.17 万 | 1.52% | 14.60 | 5.50 | 38.9% | 中度控盘 |
| 2026-01-20 | 5.48 | 0.55% | 1,607.97 万 | 2,025.18 万 | 3,508.91 万 | 3,699.52 万 | -607.81 万 | 1.34% | 14.62 | 5.46 | 35.3% | 中度控盘 |
| 2026-01-19 | 5.45 | 0.55% | 2,656.78 万 | 2,404.96 万 | 4,210.67 万 | 4,079.19 万 | 383.30 万 | 1.53% | 14.54 | 5.47 | 39.1% | 中度控盘 |
| 2026-01-16 | 5.42 | 0.37% | 2,097.68 万 | 1,953.18 万 | 5,378.29 万 | 4,668.30 万 | 854.49 万 | 1.91% | 14.46 | 5.46 | 36.3% | 中度控盘 |
| 2026-01-15 | 5.40 | 1.31% | 2,242.89 万 | 2,556.78 万 | 4,764.64 万 | 3,932.79 万 | 517.96 万 | 1.53% | 14.41 | 5.38 | 40.5% | 完全控盘 |
| 2026-01-14 | 5.33 | -0.37% | 3,297.10 万 | 5,132.47 万 | 5,498.94 万 | 4,664.71 万 | -1,001.15 万 | 2.04% | 14.22 | 5.35 | 38.8% | 中度控盘 |
| 2026-01-13 | 5.35 | -0.93% | 4,548.03 万 | 2,099.93 万 | 4,004.93 万 | 5,375.61 万 | 1,077.42 万 | 1.84% | 14.28 | 5.36 | 39.5% | 中度控盘 |
| 2026-01-12 | 5.40 | 2.86% | 3,918.36 万 | 7,276.34 万 | 7,647.53 万 | 6,639.33 万 | -2,349.77 万 | 2.83% | 14.41 | 5.39 | 36.0% | 中度控盘 |
| 2026-01-09 | 5.25 | 0.77% | 976.46 万 | 1,325.16 万 | 2,578.97 万 | 3,212.88 万 | -982.60 万 | 1.08% | 14.01 | 5.22 | 31.1% | 中度控盘 |
| 2026-01-08 | 5.21 | 0.97% | 1,490.34 万 | 1,307.01 万 | 2,162.71 万 | 2,595.96 万 | -249.93 万 | 0.98% | 13.90 | 5.21 | 33.7% | 中度控盘 |
| 2026-01-07 | 5.16 | -0.58% | 13.60 万 | 748.37 万 | 1,392.48 万 | 1,361.44 万 | -703.73 万 | 0.63% | 13.77 | 5.17 | 26.7% | 中度控盘 |
| 2026-01-06 | 5.19 | 0.97% | 1,043.71 万 | 993.74 万 | 2,040.48 万 | 2,124.58 万 | -34.12 万 | 0.85% | 13.85 | 5.17 | 34.7% | 中度控盘 |
| 2026-01-05 | 5.14 | 0.78% | 978.10 万 | 1,032.66 万 | 1,748.19 万 | 2,126.39 万 | -432.76 万 | 0.71% | 13.72 | 5.13 | 35.0% | 中度控盘 |
| 2025-12-31 | 5.10 | -0.78% | 627.00 万 | 827.28 万 | 1,839.64 万 | 2,697.64 万 | -1,058.27 万 | 0.76% | 13.61 | 5.10 | 31.1% | 中度控盘 |
| 2025-12-30 | 5.14 | 0.00% | 48.92 万 | 117.86 万 | 1,420.18 万 | 1,634.46 万 | -283.21 万 | 0.54% | 13.72 | 5.14 | 27.9% | 中度控盘 |
| 2025-12-29 | 5.14 | -0.96% | 249.78 万 | 2,864.70 万 | 2,193.13 万 | 1,698.96 万 | -2,120.76 万 | 0.89% | 13.72 | 5.17 | 29.5% | 中度控盘 |
| 2025-12-26 | 5.19 | 0.00% | 212.70 万 | 428.36 万 | 1,943.69 万 | 2,590.75 万 | -862.71 万 | 0.70% | 13.85 | 5.20 | 31.6% | 中度控盘 |
| 2025-12-25 | 5.19 | -0.19% | 447.83 万 | 1,552.19 万 | 2,142.26 万 | 1,537.47 万 | -499.57 万 | 0.63% | 13.85 | 5.20 | 35.9% | 中度控盘 |
| 2025-12-24 | 5.20 | 0.00% | 484.85 万 | 529.51 万 | 1,325.13 万 | 1,827.31 万 | -546.84 万 | 0.54% | 13.88 | 5.20 | 31.0% | 中度控盘 |
| 2025-12-23 | 5.20 | -0.57% | 171.69 万 | 415.39 万 | 1,043.38 万 | 942.43 万 | -142.76 万 | 0.50% | 13.88 | 5.22 | 26.7% | 中度控盘 |
| 2025-12-22 | 5.23 | -0.19% | 257.93 万 | 462.85 万 | 1,171.21 万 | 1,480.53 万 | -514.24 万 | 0.48% | 13.96 | 5.25 | 29.8% | 中度控盘 |
| 2025-12-19 | 5.24 | 1.16% | 637.68 万 | 609.68 万 | 1,497.70 万 | 1,536.70 万 | -11.00 万 | 0.61% | 13.98 | 5.23 | 33.3% | 中度控盘 |
| 2025-12-18 | 5.18 | -0.58% | 355.35 万 | 1,234.40 万 | 1,238.86 万 | 1,249.60 万 | -889.79 万 | 0.53% | 13.82 | 5.20 | 30.0% | 中度控盘 |
| 2025-12-17 | 5.21 | -0.38% | 1,061.54 万 | 1,520.11 万 | 2,217.74 万 | 2,780.77 万 | -1,021.60 万 | 0.87% | 13.90 | 5.20 | 33.2% | 中度控盘 |
| 2025-12-16 | 5.23 | -1.13% | 356.78 万 | 989.51 万 | 1,159.67 万 | 1,418.18 万 | -891.25 万 | 0.61% | 13.96 | 5.24 | 25.1% | 中度控盘 |
| 2025-12-15 | 5.29 | 0.00% | 727.94 万 | 492.77 万 | 959.30 万 | 1,110.15 万 | 84.31 万 | 0.62% | 14.12 | 5.30 | 26.4% | 中度控盘 |
| 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 |