最新收盘价
64.34
元
↓ -0.07
(-0.11%)
当日涨跌幅
-0.11%
今日变动
📉 下跌
主力净流入
-266.19 万
资金动向
💸 资金流出
机构参与度
29.2%
控盘程度
中度控盘
📈 柯力传感 (603662) 资金流向详细数据 (共 44 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 | 64.34 | -0.11% | 2,564.75 万 | 2,383.13 万 | 5,570.10 万 | 6,017.91 万 | -266.19 万 | 1.59% | 53.33 | 63.89 | 29.2% | 中度控盘 |
| 2025-12-11 | 64.41 | -2.05% | 1,679.98 万 | 4,141.52 万 | 5,481.13 万 | 8,465.41 万 | -5,445.82 万 | 1.63% | 53.39 | 64.96 | 27.5% | 中度控盘 |
| 2025-12-10 | 65.76 | 0.78% | 2,249.73 万 | 2,500.34 万 | 8,388.96 万 | 8,625.95 万 | -487.59 万 | 1.69% | 54.51 | 65.62 | 33.9% | 中度控盘 |
| 2025-12-09 | 65.25 | 0.57% | 5,365.48 万 | 2,951.27 万 | 1.03 亿 | 1.22 亿 | 516.84 万 | 2.59% | 54.09 | 65.79 | 33.3% | 中度控盘 |
| 2025-12-08 | 64.88 | 0.86% | 3,621.45 万 | 3,734.41 万 | 1.13 亿 | 1.01 亿 | 1,146.96 万 | 2.22% | 53.78 | 64.76 | 36.3% | 中度控盘 |
| 2025-12-05 | 64.33 | 1.55% | 3,735.05 万 | 4,437.80 万 | 1.16 亿 | 1.04 亿 | 498.32 万 | 2.39% | 53.33 | 63.52 | 34.4% | 中度控盘 |
| 2025-12-04 | 63.35 | 4.85% | 8,734.22 万 | 4,480.39 万 | 1.59 亿 | 1.34 亿 | 6,745.14 万 | 3.46% | 52.51 | 62.88 | 34.9% | 中度控盘 |
| 2025-12-03 | 60.42 | -1.11% | 570.59 万 | 1,532.52 万 | 2,484.04 万 | 2,776.38 万 | -1,254.27 万 | 0.75% | 50.08 | 60.80 | 25.5% | 中度控盘 |
| 2025-12-02 | 61.10 | -2.27% | 136.44 万 | 1,028.65 万 | 2,830.34 万 | 3,900.16 万 | -1,962.02 万 | 0.90% | 50.65 | 61.54 | 24.4% | 轻度控盘 |
| 2025-12-01 | 62.52 | 0.51% | 1,212.34 万 | 1,375.25 万 | 4,745.58 万 | 5,212.50 万 | -629.83 万 | 1.20% | 51.83 | 62.22 | 30.8% | 中度控盘 |
| 2025-11-28 | 62.20 | 1.60% | 2,888.80 万 | 2,072.17 万 | 5,923.46 万 | 5,998.26 万 | 741.83 万 | 1.41% | 51.56 | 61.77 | 34.9% | 中度控盘 |
| 2025-11-27 | 61.22 | -0.29% | 1,902.29 万 | 1,790.65 万 | 4,525.57 万 | 4,061.35 万 | 575.87 万 | 1.04% | 50.75 | 61.68 | 34.6% | 中度控盘 |
| 2025-11-26 | 61.40 | 0.94% | 1,501.69 万 | 686.54 万 | 4,785.42 万 | 3,861.06 万 | 1,739.51 万 | 1.16% | 50.90 | 61.35 | 32.0% | 中度控盘 |
| 2025-11-25 | 60.83 | 0.30% | 2,942.92 万 | 1,437.28 万 | 3,726.52 万 | 4,820.28 万 | 411.89 万 | 1.14% | 50.42 | 61.13 | 32.8% | 中度控盘 |
| 2025-11-24 | 60.65 | 0.55% | 1,570.91 万 | 1,679.72 万 | 4,686.97 万 | 5,026.85 万 | -448.69 万 | 1.22% | 50.28 | 60.05 | 29.6% | 中度控盘 |
| 2025-11-21 | 60.32 | -0.05% | 2,793.07 万 | 5,205.88 万 | 6,362.01 万 | 7,504.84 万 | -3,555.64 万 | 2.01% | 50.00 | 60.11 | 26.9% | 中度控盘 |
| 2025-11-20 | 60.35 | -1.68% | 698.31 万 | 2,194.18 万 | 2,493.46 万 | 4,343.64 万 | -3,346.06 万 | 0.96% | 50.03 | 60.93 | 23.5% | 轻度控盘 |
| 2025-11-19 | 61.38 | -1.45% | 1,137.00 万 | 1,488.87 万 | 2,252.81 万 | 4,690.22 万 | -2,789.28 万 | 0.89% | 50.88 | 61.79 | 26.3% | 中度控盘 |
| 2025-11-18 | 62.28 | -0.35% | 1,544.87 万 | 2,979.87 万 | 3,506.75 万 | 3,676.65 万 | -1,604.89 万 | 0.94% | 51.63 | 62.42 | 30.9% | 中度控盘 |
| 2025-11-17 | 62.50 | 0.48% | 1,469.58 万 | 2,233.70 万 | 3,451.80 万 | 3,181.41 万 | -493.73 万 | 0.84% | 51.81 | 62.38 | 32.8% | 中度控盘 |
| 2025-11-14 | 62.20 | -2.25% | 1,090.89 万 | 2,632.40 万 | 3,554.32 万 | 4,747.27 万 | -2,734.46 万 | 1.11% | 51.56 | 62.76 | 26.6% | 中度控盘 |
| 2025-11-13 | 63.63 | 0.43% | 2,567.08 万 | 2,837.50 万 | 4,667.62 万 | 4,403.37 万 | -6.17 万 | 1.17% | 52.75 | 63.31 | 32.4% | 中度控盘 |
| 2025-11-12 | 63.36 | -1.42% | 1,091.47 万 | 1,910.05 万 | 3,883.98 万 | 6,618.66 万 | -3,553.26 万 | 1.35% | 52.52 | 63.58 | 24.6% | 轻度控盘 |
| 2025-11-11 | 64.27 | -1.47% | 1,737.97 万 | 3,348.77 万 | 4,330.86 万 | 6,459.07 万 | -3,739.02 万 | 1.31% | 53.28 | 64.90 | 28.5% | 中度控盘 |
| 2025-11-10 | 65.23 | -2.63% | 1,973.36 万 | 4,242.66 万 | 6,635.09 万 | 9,180.12 万 | -4,814.33 万 | 1.72% | 54.07 | 65.54 | 30.7% | 中度控盘 |
| 2025-11-07 | 66.99 | -0.45% | 2,688.22 万 | 2,571.54 万 | 9,616.98 万 | 9,501.33 万 | 232.33 万 | 1.88% | 55.53 | 67.38 | 34.3% | 中度控盘 |
| 2025-11-06 | 67.29 | 4.02% | 6,142.42 万 | 2,922.00 万 | 1.12 亿 | 1.08 亿 | 3,590.30 万 | 2.39% | 55.78 | 66.56 | 35.5% | 中度控盘 |
| 2025-11-05 | 64.69 | -1.48% | 1,458.21 万 | 3,084.35 万 | 4,980.06 万 | 5,761.17 万 | -2,407.25 万 | 1.43% | 53.62 | 64.80 | 28.6% | 中度控盘 |
| 2025-11-04 | 65.66 | -3.44% | 1,581.50 万 | 6,399.49 万 | 8,245.61 万 | 1.15 亿 | -8,072.79 万 | 1.99% | 54.43 | 66.20 | 31.4% | 中度控盘 |
| 2025-11-03 | 68.00 | -0.28% | 3,550.71 万 | 3,409.32 万 | 9,057.88 万 | 9,297.20 万 | -97.92 万 | 1.64% | 56.37 | 68.11 | 39.4% | 中度控盘 |
| 2025-10-31 | 68.19 | 0.95% | 5,769.85 万 | 6,101.74 万 | 1.27 亿 | 1.12 亿 | 1,244.98 万 | 2.28% | 56.53 | 68.24 | 40.2% | 完全控盘 |
| 2025-10-30 | 67.55 | -0.82% | 2,772.06 万 | 3,439.29 万 | 1.02 亿 | 1.00 亿 | -468.68 万 | 1.79% | 56.00 | 67.74 | 37.5% | 中度控盘 |
| 2025-10-29 | 68.11 | 0.99% | 2,911.08 万 | 2,974.87 万 | 8,527.36 万 | 8,784.20 万 | -320.64 万 | 1.62% | 56.46 | 67.88 | 36.8% | 中度控盘 |
| 2025-10-28 | 67.44 | -0.44% | 3,230.81 万 | 3,712.05 万 | 8,685.23 万 | 9,135.30 万 | -931.30 万 | 1.76% | 55.90 | 67.71 | 36.0% | 中度控盘 |
| 2025-10-27 | 67.74 | 0.52% | 4,599.35 万 | 2,859.38 万 | 1.03 亿 | 1.26 亿 | -493.72 万 | 2.08% | 56.15 | 67.76 | 36.6% | 中度控盘 |
| 2025-10-24 | 67.39 | 1.77% | 2,772.56 万 | 2,802.28 万 | 1.14 亿 | 1.16 亿 | -208.38 万 | 2.08% | 55.86 | 67.07 | 35.6% | 中度控盘 |
| 2025-10-23 | 66.22 | -0.69% | 945.44 万 | 4,120.31 万 | 7,463.67 万 | 6,710.05 万 | -2,421.24 万 | 1.50% | 54.89 | 65.59 | 32.5% | 中度控盘 |
| 2025-10-22 | 66.68 | 1.11% | 5,761.52 万 | 2,127.02 万 | 9,024.58 万 | 8,115.19 万 | 4,543.88 万 | 2.11% | 55.27 | 66.54 | 36.3% | 中度控盘 |
| 2025-10-21 | 65.95 | 1.38% | 2,761.78 万 | 1,983.01 万 | 8,607.88 万 | 7,537.27 万 | 1,849.37 万 | 1.85% | 54.67 | 65.33 | 32.9% | 中度控盘 |
| 2025-10-20 | 65.05 | 1.86% | 3,197.95 万 | 1,942.35 万 | 7,402.04 万 | 7,710.53 万 | 947.11 万 | 1.77% | 53.92 | 65.13 | 32.0% | 中度控盘 |
| 2025-10-17 | 63.86 | -3.42% | 1,042.78 万 | 6,232.68 万 | 8,177.03 万 | 1.10 亿 | -8,011.49 万 | 2.23% | 52.94 | 64.93 | 26.9% | 中度控盘 |
| 2025-10-16 | 66.12 | -3.78% | 3,014.14 万 | 9,047.53 万 | 1.23 亿 | 1.49 亿 | -8,659.07 万 | 2.84% | 54.81 | 66.37 | 30.8% | 中度控盘 |
| 2025-10-15 | 68.72 | 2.48% | 2,707.99 万 | 5,577.19 万 | 1.34 亿 | 1.10 亿 | -489.09 万 | 2.67% | 56.97 | 67.84 | 32.4% | 中度控盘 |
| 2025-10-14 | 67.06 | -5.12% | 5,554.80 万 | 1.03 亿 | 1.46 亿 | 1.92 亿 | -9,275.88 万 | 3.44% | 55.59 | 68.72 | 31.7% | 中度控盘 |