最新收盘价
79.60
元
↑ 2.48
(3.22%)
当日涨跌幅
3.22%
今日变动
📈 上涨
主力净流入
-1,523.85 万
资金动向
💸 资金流出
机构参与度
19.3%
控盘程度
轻度控盘
📈 科沃斯 (603486) 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 | 79.60 | 3.22% | 1,881.71 万 | 3,292.08 万 | 8,259.01 万 | 8,372.49 万 | -1,523.85 万 | 1.25% | 24.38 | 78.62 | 19.3% | 轻度控盘 |
| 2025-12-11 | 77.12 | -2.87% | 1,341.51 万 | 1,629.75 万 | 5,699.12 万 | 7,059.97 万 | -1,649.09 万 | 0.77% | 23.62 | 78.28 | 21.2% | 轻度控盘 |
| 2025-12-10 | 79.40 | 1.29% | 942.00 万 | 1,251.20 万 | 6,179.16 万 | 6,259.45 万 | -389.48 万 | 0.83% | 24.32 | 79.10 | 21.1% | 轻度控盘 |
| 2025-12-09 | 78.39 | -3.07% | 2,145.80 万 | 1,253.23 万 | 8,374.96 万 | 8,860.19 万 | 407.34 万 | 0.92% | 24.01 | 79.23 | 24.4% | 轻度控盘 |
| 2025-12-08 | 80.87 | 1.60% | 2,772.53 万 | 1,254.30 万 | 9,191.78 万 | 9,583.91 万 | 1,126.11 万 | 1.00% | 24.77 | 79.98 | 25.3% | 中度控盘 |
| 2025-12-05 | 79.60 | -0.35% | 1,863.80 万 | 3,626.17 万 | 5,906.90 万 | 6,945.75 万 | -2,801.22 万 | 0.82% | 24.38 | 79.03 | 23.4% | 轻度控盘 |
| 2025-12-04 | 79.88 | -2.00% | 2,911.60 万 | 3,064.29 万 | 1.54 亿 | 1.04 亿 | 4,858.78 万 | 1.39% | 24.47 | 80.04 | 26.8% | 中度控盘 |
| 2025-12-03 | 81.51 | 4.59% | 7,740.68 万 | 5,629.53 万 | 1.89 亿 | 1.51 亿 | 5,900.13 万 | 1.66% | 24.97 | 81.56 | 28.3% | 中度控盘 |
| 2025-12-02 | 77.93 | -1.03% | 955.78 万 | 1,195.63 万 | 3,281.22 万 | 3,552.87 万 | -511.50 万 | 0.67% | 23.87 | 77.81 | 16.6% | 轻度控盘 |
| 2025-12-01 | 78.74 | 0.20% | 715.61 万 | 1,681.36 万 | 6,563.52 万 | 1.02 亿 | -4,599.50 万 | 1.03% | 24.12 | 77.67 | 19.1% | 轻度控盘 |
| 2025-11-28 | 78.58 | -1.49% | 797.24 万 | 759.41 万 | 4,104.37 万 | 5,774.50 万 | -1,632.30 万 | 0.59% | 24.07 | 78.37 | 21.0% | 轻度控盘 |
| 2025-11-27 | 79.77 | 0.67% | 3,453.91 万 | 962.88 万 | 5,976.82 万 | 5,894.14 万 | 2,573.71 万 | 0.67% | 24.44 | 80.26 | 27.5% | 中度控盘 |
| 2025-11-26 | 79.24 | 0.30% | 1,110.31 万 | 466.12 万 | 3,770.48 万 | 3,322.34 万 | 1,092.33 万 | 0.51% | 24.27 | 78.96 | 21.6% | 轻度控盘 |
| 2025-11-25 | 79.00 | 1.02% | 766.18 万 | 704.25 万 | 5,650.62 万 | 4,593.76 万 | 1,118.80 万 | 0.62% | 24.20 | 79.29 | 21.8% | 轻度控盘 |
| 2025-11-24 | 78.20 | -0.12% | 1,794.59 万 | 1,149.26 万 | 3,703.85 万 | 4,552.44 万 | -203.27 万 | 0.66% | 23.95 | 78.45 | 20.5% | 轻度控盘 |
| 2025-11-21 | 78.29 | -3.20% | 453.34 万 | 3,035.05 万 | 5,511.40 万 | 7,015.09 万 | -4,085.40 万 | 0.83% | 23.98 | 78.78 | 19.1% | 轻度控盘 |
| 2025-11-20 | 80.88 | 1.20% | 2,387.20 万 | 1,099.13 万 | 5,502.37 万 | 4,403.39 万 | 2,387.04 万 | 0.58% | 24.78 | 80.70 | 26.2% | 中度控盘 |
| 2025-11-19 | 79.92 | -0.55% | 653.27 万 | 961.62 万 | 2,978.80 万 | 2,771.75 万 | -101.29 万 | 0.44% | 24.48 | 80.21 | 19.5% | 轻度控盘 |
| 2025-11-18 | 80.36 | -0.17% | 1,134.74 万 | 1,908.09 万 | 2,365.61 万 | 2,636.53 万 | -1,044.27 万 | 0.43% | 24.62 | 80.48 | 20.1% | 轻度控盘 |
| 2025-11-17 | 80.50 | -1.01% | 1,474.73 万 | 740.98 万 | 4,627.21 万 | 5,234.06 万 | 126.90 万 | 0.59% | 24.66 | 80.59 | 23.0% | 轻度控盘 |
| 2025-11-14 | 81.32 | -1.23% | 940.27 万 | 1,057.75 万 | 4,011.24 万 | 2,186.65 万 | 1,707.11 万 | 0.45% | 24.91 | 81.89 | 23.1% | 轻度控盘 |
| 2025-11-13 | 82.33 | 0.65% | 1,193.10 万 | 2,241.10 万 | 5,013.69 万 | 3,902.20 万 | 63.50 万 | 0.57% | 25.22 | 81.97 | 22.5% | 轻度控盘 |
| 2025-11-12 | 81.80 | -0.64% | 956.28 万 | 1,652.66 万 | 3,192.77 万 | 3,729.72 万 | -1,233.32 万 | 0.51% | 25.06 | 82.10 | 19.0% | 轻度控盘 |
| 2025-11-11 | 82.33 | -1.47% | 1,164.98 万 | 2,230.63 万 | 5,940.80 万 | 4,814.47 万 | 60.68 万 | 0.73% | 25.22 | 82.48 | 21.7% | 轻度控盘 |
| 2025-11-10 | 83.56 | 1.20% | 1,405.67 万 | 1,479.52 万 | 4,609.85 万 | 6,137.34 万 | -1,601.35 万 | 0.75% | 25.60 | 83.30 | 20.0% | 轻度控盘 |
| 2025-11-07 | 82.57 | -4.57% | 4,584.33 万 | 1.55 亿 | 1.09 亿 | 1.07 亿 | -1.07 亿 | 1.21% | 25.29 | 83.64 | 25.1% | 中度控盘 |
| 2025-11-06 | 86.52 | 1.19% | 1,749.17 万 | 842.88 万 | 4,896.54 万 | 5,754.10 万 | 48.73 万 | 0.63% | 26.50 | 86.21 | 21.5% | 轻度控盘 |
| 2025-11-05 | 85.50 | -0.33% | 978.23 万 | 2,772.20 万 | 5,747.17 万 | 7,563.23 万 | -3,610.02 万 | 0.77% | 26.19 | 84.85 | 19.8% | 轻度控盘 |
| 2025-11-04 | 85.78 | -2.52% | 772.16 万 | 2,966.68 万 | 6,178.17 万 | 6,662.26 万 | -2,678.62 万 | 0.76% | 26.28 | 86.36 | 20.7% | 轻度控盘 |
| 2025-11-03 | 88.00 | -1.57% | 2,381.36 万 | 6,166.48 万 | 8,281.71 万 | 9,262.21 万 | -4,765.62 万 | 1.00% | 26.96 | 87.66 | 23.1% | 轻度控盘 |
| 2025-10-31 | 89.40 | -1.11% | 2,484.32 万 | 8,024.18 万 | 6,977.79 万 | 7,345.22 万 | -5,907.30 万 | 0.77% | 27.38 | 90.29 | 25.5% | 中度控盘 |
| 2025-10-30 | 90.40 | -4.16% | 5,531.55 万 | 4,063.92 万 | 1.13 亿 | 1.18 亿 | 921.45 万 | 1.14% | 27.69 | 91.60 | 27.9% | 中度控盘 |
| 2025-10-29 | 94.32 | 1.90% | 4,762.75 万 | 2,311.49 万 | 7,473.56 万 | 6,902.97 万 | 3,021.84 万 | 0.69% | 28.89 | 93.36 | 31.6% | 中度控盘 |
| 2025-10-28 | 92.56 | -1.37% | 3,195.31 万 | 3,382.74 万 | 7,967.66 万 | 7,783.28 万 | -3.06 万 | 0.83% | 28.35 | 93.22 | 26.9% | 中度控盘 |
| 2025-10-27 | 93.85 | 2.95% | 7,102.25 万 | 9,585.43 万 | 2.72 亿 | 2.19 亿 | 2,789.35 万 | 1.60% | 28.74 | 95.15 | 33.7% | 中度控盘 |
| 2025-10-24 | 91.16 | 0.79% | 2,157.59 万 | 3,051.64 万 | 1.08 亿 | 1.10 亿 | -1,078.65 万 | 0.97% | 27.92 | 91.83 | 25.0% | 中度控盘 |
| 2025-10-23 | 90.45 | -1.23% | 3,216.72 万 | 2,195.33 万 | 6,359.57 万 | 8,364.84 万 | -983.89 万 | 0.80% | 27.70 | 90.39 | 23.4% | 轻度控盘 |
| 2025-10-22 | 91.58 | 0.88% | 1,386.96 万 | 600.53 万 | 5,224.90 万 | 3,865.10 万 | 2,146.24 万 | 0.56% | 28.04 | 91.34 | 22.5% | 轻度控盘 |
| 2025-10-21 | 90.78 | 1.32% | 1,475.80 万 | 960.46 万 | 7,517.57 万 | 9,499.07 万 | -1,466.16 万 | 0.85% | 27.80 | 90.87 | 21.1% | 轻度控盘 |
| 2025-10-20 | 89.60 | -1.27% | 1,468.89 万 | 2,972.52 万 | 8,054.36 万 | 8,369.58 万 | -1,818.85 万 | 1.09% | 27.43 | 90.16 | 19.0% | 轻度控盘 |
| 2025-10-17 | 90.75 | -3.95% | 2,097.97 万 | 2,981.06 万 | 6,144.40 万 | 1.29 亿 | -7,594.50 万 | 0.82% | 27.79 | 92.12 | 20.7% | 轻度控盘 |
| 2025-10-16 | 94.48 | -1.77% | 644.43 万 | 1,700.97 万 | 4,178.53 万 | 6,852.00 万 | -3,730.01 万 | 0.56% | 28.93 | 95.10 | 19.0% | 轻度控盘 |
| 2025-10-15 | 96.18 | 0.06% | 3,539.31 万 | 4,832.62 万 | 6,322.72 万 | 1.03 亿 | -5,227.50 万 | 0.81% | 29.45 | 95.83 | 23.1% | 轻度控盘 |