最新收盘价
39.40
元
↑ 0.58
(1.49%)
当日涨跌幅
1.49%
今日变动
📈 上涨
主力净流入
266.70 万
资金动向
💰 资金流入
机构参与度
26.4%
控盘程度
中度控盘
📈 能科科技 (603859) 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 | 39.40 | 1.49% | 543.72 万 | 774.16 万 | 3,257.28 万 | 2,760.14 万 | 266.70 万 | 1.49% | 43.80 | 39.01 | 26.4% | 中度控盘 |
| 2025-12-11 | 38.82 | -1.62% | 267.74 万 | 1,242.41 万 | 2,636.01 万 | 2,392.87 万 | -731.52 万 | 1.24% | 43.16 | 39.01 | 24.5% | 轻度控盘 |
| 2025-12-10 | 39.46 | -0.85% | 473.69 万 | 587.83 万 | 1,777.47 万 | 2,764.79 万 | -1,101.46 万 | 1.16% | 43.87 | 39.33 | 22.6% | 轻度控盘 |
| 2025-12-09 | 39.80 | -1.31% | 53.22 万 | 1,149.40 万 | 2,697.28 万 | 4,063.29 万 | -2,462.20 万 | 1.57% | 44.25 | 40.12 | 22.3% | 轻度控盘 |
| 2025-12-08 | 40.33 | 1.66% | 1,376.35 万 | 1,126.13 万 | 4,838.24 万 | 4,681.69 万 | 406.77 万 | 2.28% | 44.84 | 40.66 | 27.6% | 中度控盘 |
| 2025-12-05 | 39.67 | 2.11% | 881.57 万 | 685.43 万 | 3,314.74 万 | 2,563.84 万 | 947.05 万 | 1.59% | 44.10 | 39.37 | 27.1% | 中度控盘 |
| 2025-12-04 | 38.85 | -0.13% | 587.27 万 | 1,532.44 万 | 2,451.73 万 | 2,527.93 万 | -1,021.38 万 | 1.38% | 43.19 | 38.81 | 24.8% | 轻度控盘 |
| 2025-12-03 | 38.90 | -2.92% | 678.93 万 | 3,585.57 万 | 3,456.59 万 | 3,992.60 万 | -3,442.64 万 | 1.93% | 43.25 | 39.11 | 25.0% | 中度控盘 |
| 2025-12-02 | 40.07 | -0.60% | 1,091.55 万 | 920.08 万 | 3,011.57 万 | 2,981.44 万 | 201.60 万 | 1.67% | 44.55 | 40.03 | 26.7% | 中度控盘 |
| 2025-12-01 | 40.31 | -0.17% | 808.62 万 | 729.41 万 | 4,051.73 万 | 4,196.30 万 | -65.36 万 | 1.69% | 44.82 | 40.26 | 29.4% | 中度控盘 |
| 2025-11-28 | 40.38 | 0.45% | 601.44 万 | 528.61 万 | 2,809.06 万 | 2,817.59 万 | 64.30 万 | 1.40% | 44.89 | 40.37 | 27.2% | 中度控盘 |
| 2025-11-27 | 40.20 | -1.20% | 1,882.38 万 | 1,451.70 万 | 4,196.54 万 | 4,531.07 万 | 96.14 万 | 1.96% | 44.69 | 40.52 | 31.5% | 中度控盘 |
| 2025-11-26 | 40.69 | -0.88% | 1,197.05 万 | 1,892.14 万 | 5,058.39 万 | 6,352.27 万 | -1,988.98 万 | 2.14% | 45.24 | 40.92 | 30.7% | 中度控盘 |
| 2025-11-25 | 41.05 | -0.12% | 3,389.65 万 | 4,830.10 万 | 9,231.45 万 | 1.01 亿 | -2,311.02 万 | 3.75% | 45.64 | 41.46 | 32.3% | 中度控盘 |
| 2025-11-24 | 41.10 | 7.37% | 6,366.75 万 | 2,549.68 万 | 1.07 亿 | 1.19 亿 | 2,714.92 万 | 5.15% | 45.69 | 40.13 | 31.4% | 中度控盘 |
| 2025-11-21 | 38.28 | -3.04% | 1,976.34 万 | 4,090.53 万 | 4,030.86 万 | 5,380.39 万 | -3,463.71 万 | 2.52% | 42.56 | 38.69 | 26.2% | 中度控盘 |
| 2025-11-20 | 39.48 | -0.30% | 1,108.45 万 | 1,668.37 万 | 2,513.64 万 | 3,806.73 万 | -1,853.01 万 | 1.78% | 43.89 | 39.48 | 25.3% | 中度控盘 |
| 2025-11-19 | 39.60 | -3.13% | 1,328.99 万 | 3,955.84 万 | 5,534.87 万 | 6,299.20 万 | -3,391.18 万 | 2.83% | 44.03 | 39.91 | 28.6% | 中度控盘 |
| 2025-11-18 | 40.88 | 0.99% | 3,054.79 万 | 914.25 万 | 1.20 亿 | 8,819.44 万 | 5,337.81 万 | 4.04% | 45.45 | 40.99 | 34.4% | 中度控盘 |
| 2025-11-17 | 40.48 | 2.79% | 2,629.02 万 | 628.08 万 | 7,223.61 万 | 5,827.05 万 | 3,397.51 万 | 2.90% | 45.00 | 40.23 | 32.5% | 中度控盘 |
| 2025-11-14 | 39.38 | -1.97% | 243.21 万 | 2,203.60 万 | 3,228.74 万 | 3,737.73 万 | -2,469.39 万 | 1.73% | 43.78 | 39.67 | 24.6% | 轻度控盘 |
| 2025-11-13 | 40.17 | 0.90% | 2,167.51 万 | 1,288.23 万 | 4,402.99 万 | 4,328.75 万 | 953.52 万 | 2.07% | 44.66 | 40.16 | 31.0% | 中度控盘 |
| 2025-11-12 | 39.81 | -2.16% | 1,409.00 万 | 3,333.26 万 | 4,924.05 万 | 6,619.21 万 | -3,619.42 万 | 2.67% | 44.26 | 39.92 | 26.4% | 中度控盘 |
| 2025-11-11 | 40.69 | -1.64% | 1,550.31 万 | 1,685.80 万 | 5,156.24 万 | 5,512.95 万 | -492.20 万 | 2.57% | 45.24 | 40.91 | 28.1% | 中度控盘 |
| 2025-11-10 | 41.37 | -1.52% | 841.07 万 | 3,386.54 万 | 7,140.39 万 | 8,234.49 万 | -3,639.56 万 | 3.24% | 45.99 | 41.45 | 27.4% | 中度控盘 |
| 2025-11-07 | 42.01 | -4.17% | 3,270.48 万 | 7,120.09 万 | 1.14 亿 | 1.00 亿 | -2,534.70 万 | 4.68% | 46.71 | 42.41 | 30.5% | 中度控盘 |
| 2025-11-06 | 43.84 | -1.04% | 1,030.25 万 | 2,199.76 万 | 9,127.01 万 | 1.10 亿 | -3,013.93 万 | 3.41% | 48.74 | 43.76 | 28.8% | 中度控盘 |
| 2025-11-05 | 44.30 | -2.89% | 1,646.87 万 | 4,297.27 万 | 1.04 亿 | 1.09 亿 | -3,152.41 万 | 4.36% | 49.25 | 44.11 | 28.1% | 中度控盘 |
| 2025-11-04 | 45.62 | -3.27% | 2,443.75 万 | 5,996.98 万 | 1.01 亿 | 1.35 亿 | -7,003.91 万 | 4.52% | 50.72 | 45.69 | 29.0% | 中度控盘 |
| 2025-11-03 | 47.16 | 0.83% | 6,277.54 万 | 6,535.77 万 | 1.84 亿 | 1.88 亿 | -688.70 万 | 6.63% | 52.43 | 47.21 | 32.5% | 中度控盘 |
| 2025-10-31 | 46.77 | 6.01% | 1.09 亿 | 6,176.99 万 | 2.41 亿 | 2.19 亿 | 6,913.12 万 | 8.18% | 52.00 | 46.51 | 34.9% | 中度控盘 |
| 2025-10-30 | 44.12 | -3.42% | 1,848.32 万 | 4,157.61 万 | 8,705.43 万 | 1.14 亿 | -4,966.72 万 | 4.25% | 49.05 | 44.66 | 27.4% | 中度控盘 |
| 2025-10-29 | 45.68 | -2.52% | 4,159.56 万 | 1.24 亿 | 1.53 亿 | 1.66 亿 | -9,498.90 万 | 6.04% | 50.79 | 45.55 | 31.3% | 中度控盘 |
| 2025-10-28 | 46.86 | 2.11% | 1.46 亿 | 9,944.95 万 | 2.52 亿 | 2.71 亿 | 2,684.78 万 | 9.27% | 52.10 | 47.41 | 36.4% | 中度控盘 |
| 2025-10-27 | 45.89 | 1.35% | 4,121.39 万 | 2,908.19 万 | 1.05 亿 | 1.26 亿 | -893.60 万 | 4.23% | 51.02 | 45.92 | 32.4% | 中度控盘 |
| 2025-10-24 | 45.28 | 5.01% | 8,935.93 万 | 2,767.48 万 | 1.32 亿 | 1.36 亿 | 5,812.05 万 | 5.18% | 50.34 | 44.71 | 35.7% | 中度控盘 |
| 2025-10-23 | 43.12 | 1.63% | 1,216.37 万 | 1,500.85 万 | 8,540.29 万 | 8,014.38 万 | 241.43 万 | 3.34% | 47.94 | 42.45 | 29.4% | 中度控盘 |
| 2025-10-22 | 42.43 | -1.05% | 481.08 万 | 879.85 万 | 4,456.66 万 | 4,355.64 万 | -297.75 万 | 2.13% | 47.17 | 42.58 | 26.2% | 中度控盘 |
| 2025-10-21 | 42.88 | 0.82% | 1,852.24 万 | 2,011.95 万 | 5,867.44 万 | 4,702.37 万 | 1,005.36 万 | 2.41% | 47.67 | 42.74 | 30.9% | 中度控盘 |
| 2025-10-20 | 42.53 | 1.67% | 1,170.11 万 | 1,308.50 万 | 6,036.72 万 | 5,698.86 万 | 199.47 万 | 2.67% | 47.28 | 42.70 | 28.6% | 中度控盘 |
| 2025-10-17 | 41.83 | -5.77% | 1,747.85 万 | 4,827.59 万 | 9,518.73 万 | 1.06 亿 | -4,116.03 万 | 3.99% | 46.51 | 42.68 | 29.6% | 中度控盘 |
| 2025-10-16 | 44.39 | -2.91% | 4,172.37 万 | 1.17 亿 | 1.13 亿 | 1.13 亿 | -7,466.34 万 | 4.73% | 49.35 | 44.58 | 31.3% | 中度控盘 |
| 2025-10-15 | 45.72 | 1.99% | 3,935.40 万 | 4,287.16 万 | 9,827.04 万 | 1.11 亿 | -1,604.55 万 | 4.25% | 50.83 | 45.43 | 31.2% | 中度控盘 |