最新收盘价
31.67
元
↓ -0.45
(-1.40%)
当日涨跌幅
-1.40%
今日变动
📉 下跌
主力净流入
823.87 万
资金动向
💰 资金流入
机构参与度
25.5%
控盘程度
中度控盘
📈 可川科技 (603052) 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 | 31.67 | -1.40% | 798.70 万 | 892.07 万 | 2,926.56 万 | 2,009.32 万 | 823.87 万 | 2.37% | 179.20 | 31.57 | 25.5% | 中度控盘 |
| 2025-12-12 | 32.12 | -0.99% | 961.64 万 | 1,652.28 万 | 3,676.35 万 | 5,021.26 万 | -2,035.54 万 | 3.69% | 181.74 | 32.19 | 21.8% | 轻度控盘 |
| 2025-12-11 | 32.44 | -1.55% | 2,650.43 万 | 2,060.35 万 | 4,284.30 万 | 3,761.33 万 | 1,113.04 万 | 4.16% | 183.55 | 32.86 | 25.2% | 中度控盘 |
| 2025-12-10 | 32.95 | -0.39% | 803.77 万 | 1,535.90 万 | 2,345.58 万 | 3,153.93 万 | -1,540.48 万 | 2.76% | 186.44 | 32.78 | 20.9% | 轻度控盘 |
| 2025-12-09 | 33.08 | -0.96% | 2,300.17 万 | 3,950.07 万 | 5,100.71 万 | 6,486.74 万 | -3,035.93 万 | 5.08% | 187.17 | 33.40 | 26.9% | 中度控盘 |
| 2025-12-08 | 33.40 | 2.52% | 4,493.95 万 | 3,940.68 万 | 9,837.44 万 | 1.03 亿 | 140.45 万 | 8.51% | 188.99 | 33.19 | 27.7% | 中度控盘 |
| 2025-12-05 | 32.58 | 9.99% | 8,200.73 万 | 1,030.86 万 | 5,393.81 万 | 5,079.95 万 | 7,483.72 万 | 4.21% | 184.35 | 31.36 | 41.6% | 完全控盘 |
| 2025-12-04 | 29.62 | -3.04% | 314.62 万 | 1,597.37 万 | 1,555.18 万 | 2,917.13 万 | -2,644.70 万 | 2.68% | 167.60 | 29.87 | 16.6% | 轻度控盘 |
| 2025-12-03 | 30.55 | 1.46% | 1,452.15 万 | 632.32 万 | 6,435.37 万 | 3,820.08 万 | 3,435.11 万 | 5.04% | 172.86 | 30.50 | 24.5% | 轻度控盘 |
| 2025-12-02 | 30.11 | -1.76% | 537.27 万 | 1,432.62 万 | 1,416.89 万 | 1,532.36 万 | -1,010.81 万 | 1.87% | 170.37 | 30.20 | 18.6% | 轻度控盘 |
| 2025-12-01 | 30.65 | -1.29% | 135.46 万 | 920.42 万 | 2,230.20 万 | 2,224.50 万 | -779.25 万 | 2.49% | 173.43 | 30.61 | 18.1% | 轻度控盘 |
| 2025-11-28 | 31.05 | -1.65% | 930.69 万 | 2,105.80 万 | 1,741.88 万 | 3,018.30 万 | -2,451.53 万 | 3.29% | 175.69 | 31.26 | 17.3% | 轻度控盘 |
| 2025-11-27 | 31.57 | 0.93% | 985.48 万 | 886.51 万 | 5,288.90 万 | 5,108.44 万 | 279.43 万 | 4.64% | 178.63 | 32.04 | 25.8% | 中度控盘 |
| 2025-11-26 | 31.28 | -1.64% | 2,580.37 万 | 1,101.29 万 | 5,262.95 万 | 3,638.04 万 | 3,103.99 万 | 6.13% | 176.99 | 31.34 | 24.9% | 轻度控盘 |
| 2025-11-25 | 31.80 | 10.00% | 4,409.64 万 | 311.26 万 | 2,401.73 万 | 3,013.38 万 | 3,486.74 万 | 2.15% | 179.93 | 30.74 | 42.0% | 完全控盘 |
| 2025-11-24 | 28.91 | -0.03% | 892.44 万 | 1,699.83 万 | 2,246.07 万 | 2,049.84 万 | -611.16 万 | 3.27% | 163.58 | 28.80 | 18.8% | 轻度控盘 |
| 2025-11-21 | 28.92 | -8.65% | 2,084.34 万 | 3,638.98 万 | 5,421.30 万 | 4,844.87 万 | -978.20 万 | 4.99% | 163.64 | 29.72 | 23.7% | 轻度控盘 |
| 2025-11-20 | 31.66 | -1.52% | 236.20 万 | 495.00 万 | 1,459.08 万 | 1,886.67 万 | -686.39 万 | 2.78% | 179.14 | 32.23 | 15.6% | 轻度控盘 |
| 2025-11-19 | 32.15 | -3.31% | 502.93 万 | 1,380.78 万 | 3,375.15 万 | 3,958.17 万 | -1,460.87 万 | 3.43% | 181.91 | 32.89 | 20.3% | 轻度控盘 |
| 2025-11-18 | 33.25 | 1.16% | 4,243.42 万 | 3,889.20 万 | 7,498.48 万 | 6,942.95 万 | 909.76 万 | 6.13% | 188.14 | 34.05 | 27.1% | 中度控盘 |
| 2025-11-17 | 32.87 | -1.76% | 775.45 万 | 2,676.59 万 | 2,523.87 万 | 4,351.90 万 | -3,729.17 万 | 3.38% | 185.99 | 33.03 | 20.1% | 轻度控盘 |
| 2025-11-14 | 33.46 | -4.65% | 3,235.93 万 | 8,344.40 万 | 7,100.91 万 | 6,367.86 万 | -4,375.42 万 | 5.93% | 189.32 | 33.64 | 27.6% | 中度控盘 |
| 2025-11-13 | 35.09 | -2.39% | 4,536.43 万 | 4,291.75 万 | 7,205.20 万 | 7,824.22 万 | -374.34 万 | 5.85% | 198.55 | 35.11 | 30.6% | 中度控盘 |
| 2025-11-12 | 35.95 | 0.93% | 5,640.51 万 | 8,055.11 万 | 1.16 亿 | 1.19 亿 | -2,781.08 万 | 8.35% | 203.41 | 35.62 | 30.4% | 中度控盘 |
| 2025-11-11 | 35.62 | 1.25% | 1.71 亿 | 1.39 亿 | 1.47 亿 | 1.40 亿 | 3,879.97 万 | 10.52% | 201.55 | 37.02 | 37.6% | 中度控盘 |
| 2025-11-10 | 35.18 | -6.96% | 7,068.88 万 | 1.18 亿 | 9,837.44 万 | 1.60 亿 | -1.09 亿 | 9.51% | 199.06 | 35.86 | 29.2% | 中度控盘 |
| 2025-11-07 | 37.81 | 3.22% | 1.18 亿 | 9,994.30 万 | 1.52 亿 | 1.42 亿 | 2,800.26 万 | 9.61% | 213.94 | 37.77 | 36.6% | 中度控盘 |
| 2025-11-06 | 36.63 | 10.00% | 1.70 亿 | 7,842.53 万 | 1.56 亿 | 1.76 亿 | 7,192.71 万 | 11.04% | 207.26 | 34.69 | 41.8% | 完全控盘 |
| 2025-11-05 | 33.30 | 3.80% | 8,981.70 万 | 6,245.29 万 | 1.43 亿 | 1.42 亿 | 2,802.11 万 | 10.78% | 188.42 | 33.17 | 34.2% | 中度控盘 |
| 2025-11-04 | 32.08 | 10.01% | 1.92 亿 | 3,321.98 万 | 1.01 亿 | 1.25 亿 | 1.35 亿 | 7.88% | 181.52 | 31.24 | 46.8% | 完全控盘 |
| 2025-11-03 | 29.16 | 3.92% | 962.44 万 | 956.06 万 | 3,025.41 万 | 2,572.73 万 | 459.06 万 | 3.17% | 164.99 | 28.48 | 22.0% | 轻度控盘 |
| 2025-10-31 | 28.06 | -0.95% | 435.63 万 | 685.93 万 | 1,023.79 万 | 1,652.40 万 | -878.91 万 | 1.64% | 158.77 | 27.90 | 18.2% | 轻度控盘 |
| 2025-10-30 | 28.33 | -2.51% | 116.30 万 | 832.44 万 | 1,247.31 万 | 1,813.16 万 | -1,282.00 万 | 1.51% | 160.30 | 28.63 | 18.4% | 轻度控盘 |
| 2025-10-29 | 29.06 | -0.48% | 170.09 万 | 389.05 万 | 758.17 万 | 1,026.32 万 | -487.10 万 | 0.98% | 164.43 | 28.98 | 19.1% | 轻度控盘 |
| 2025-10-28 | 29.20 | -0.21% | 420.13 万 | 479.73 万 | 771.07 万 | 1,195.37 万 | -483.90 万 | 1.09% | 165.22 | 29.20 | 20.5% | 轻度控盘 |
| 2025-10-27 | 29.26 | 1.11% | 409.81 万 | 320.89 万 | 1,311.10 万 | 1,637.04 万 | -237.01 万 | 1.52% | 165.56 | 29.29 | 19.9% | 轻度控盘 |
| 2025-10-24 | 28.94 | 1.37% | 235.30 万 | 526.68 万 | 1,064.02 万 | 1,620.49 万 | -847.85 万 | 1.32% | 163.75 | 28.82 | 18.9% | 轻度控盘 |
| 2025-10-23 | 28.55 | -0.76% | 26.07 万 | 238.87 万 | 528.06 万 | 942.24 万 | -626.98 万 | 0.95% | 161.54 | 28.31 | 15.0% | 轻度控盘 |
| 2025-10-22 | 28.77 | 0.74% | 378.61 万 | 486.53 万 | 1,195.64 万 | 1,175.35 万 | -87.62 万 | 1.34% | 162.79 | 28.79 | 20.8% | 轻度控盘 |
| 2025-10-21 | 28.56 | 1.24% | 135.69 万 | 799.15 万 | 816.57 万 | 953.28 万 | -800.17 万 | 1.20% | 161.60 | 28.45 | 17.0% | 轻度控盘 |
| 2025-10-20 | 28.21 | 1.44% | 138.78 万 | 393.66 万 | 652.46 万 | 616.67 万 | -219.09 万 | 0.98% | 159.62 | 28.25 | 17.7% | 轻度控盘 |
| 2025-10-17 | 27.81 | -3.94% | 628.83 万 | 518.44 万 | 991.18 万 | 2,235.77 万 | -1,134.20 万 | 1.76% | 157.36 | 28.19 | 19.2% | 轻度控盘 |
| 2025-10-16 | 28.95 | -3.21% | 183.81 万 | 118.17 万 | 1,577.58 万 | 1,792.38 万 | -149.16 万 | 1.64% | 163.81 | 29.16 | 20.1% | 轻度控盘 |