最新收盘价
64.49
元
↓ -0.79
(-1.21%)
当日涨跌幅
-1.21%
今日变动
📉 下跌
主力净流入
-118.79 万
资金动向
💸 资金流出
机构参与度
18.1%
控盘程度
轻度控盘
📈 康希诺 (688185) 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 | 64.49 | -1.21% | 101.99 万 | 388.45 万 | 1,033.38 万 | 865.72 万 | -118.79 万 | 0.96% | 827.48 | 64.87 | 18.1% | 轻度控盘 |
| 2025-12-12 | 65.28 | 0.15% | 488.69 万 | 555.64 万 | 1,329.97 万 | 2,028.66 万 | -765.64 万 | 1.19% | 837.61 | 65.27 | 21.6% | 轻度控盘 |
| 2025-12-11 | 65.18 | -1.47% | 38.77 万 | 280.85 万 | 1,215.10 万 | 1,535.92 万 | -562.90 万 | 0.93% | 836.33 | 65.64 | 20.5% | 轻度控盘 |
| 2025-12-10 | 66.15 | 0.92% | 321.39 万 | 698.35 万 | 1,555.03 万 | 979.04 万 | 199.04 万 | 0.91% | 848.78 | 65.99 | 25.8% | 中度控盘 |
| 2025-12-09 | 65.55 | -1.15% | 114.62 万 | 331.33 万 | 1,054.57 万 | 1,006.07 万 | -168.21 万 | 0.68% | 841.08 | 66.06 | 23.8% | 轻度控盘 |
| 2025-12-08 | 66.31 | 0.26% | 315.89 万 | 218.31 万 | 1,308.26 万 | 1,036.47 万 | 369.37 万 | 0.88% | 850.83 | 66.57 | 23.9% | 轻度控盘 |
| 2025-12-05 | 66.14 | 0.64% | 369.88 万 | 641.35 万 | 1,454.54 万 | 1,271.05 万 | -87.98 万 | 0.85% | 848.65 | 65.54 | 25.4% | 中度控盘 |
| 2025-12-04 | 65.72 | 0.14% | 24.40 万 | 464.13 万 | 994.17 万 | 550.17 万 | 4.28 万 | 0.79% | 843.26 | 65.75 | 18.6% | 轻度控盘 |
| 2025-12-03 | 65.63 | -2.50% | 269.32 万 | 1,134.39 万 | 1,545.88 万 | 1,533.10 万 | -852.30 万 | 1.55% | 842.10 | 65.81 | 18.4% | 轻度控盘 |
| 2025-12-02 | 67.31 | -1.89% | 227.06 万 | 0.00 万 | 964.35 万 | 1,247.19 万 | -55.78 万 | 0.77% | 863.66 | 67.37 | 20.9% | 轻度控盘 |
| 2025-12-01 | 68.61 | 0.23% | 172.21 万 | 798.48 万 | 1,364.78 万 | 1,092.00 万 | -353.49 万 | 0.89% | 880.34 | 68.66 | 21.7% | 轻度控盘 |
| 2025-11-28 | 68.45 | -0.22% | 244.45 万 | 119.60 万 | 728.99 万 | 794.59 万 | 59.25 万 | 0.68% | 878.29 | 68.60 | 20.7% | 轻度控盘 |
| 2025-11-27 | 68.60 | -0.22% | 262.47 万 | 1,042.65 万 | 1,058.01 万 | 1,757.79 万 | -1,479.96 万 | 0.91% | 880.21 | 68.90 | 21.5% | 轻度控盘 |
| 2025-11-26 | 68.75 | -1.31% | 917.63 万 | 1,836.36 万 | 2,455.05 万 | 2,858.90 万 | -1,322.57 万 | 1.42% | 883.59 | 69.73 | 26.9% | 中度控盘 |
| 2025-11-25 | 69.66 | 1.04% | 381.57 万 | 731.34 万 | 1,776.63 万 | 1,646.16 万 | -219.30 万 | 1.09% | 895.28 | 69.64 | 23.1% | 轻度控盘 |
| 2025-11-24 | 68.94 | 3.20% | 146.46 万 | 48.60 万 | 1,358.12 万 | 1,773.46 万 | -317.48 万 | 1.21% | 886.03 | 68.14 | 18.6% | 轻度控盘 |
| 2025-11-21 | 66.80 | -4.06% | 279.68 万 | 1,010.17 万 | 1,593.83 万 | 2,464.67 万 | -1,601.33 万 | 1.44% | 858.53 | 67.68 | 19.1% | 轻度控盘 |
| 2025-11-20 | 69.63 | -1.14% | 299.06 万 | 1,014.08 万 | 1,288.67 万 | 1,369.51 万 | -795.85 万 | 0.84% | 894.90 | 69.99 | 22.5% | 轻度控盘 |
| 2025-11-19 | 70.43 | -1.43% | 15.07 万 | 827.75 万 | 1,104.81 万 | 1,579.32 万 | -1,287.19 万 | 0.85% | 905.18 | 70.64 | 18.9% | 轻度控盘 |
| 2025-11-18 | 71.45 | -2.02% | 144.00 万 | 1,059.75 万 | 1,567.02 万 | 2,483.85 万 | -1,832.59 万 | 1.20% | 918.29 | 71.86 | 20.4% | 轻度控盘 |
| 2025-11-17 | 72.92 | -2.88% | 686.15 万 | 1,592.80 万 | 2,567.34 万 | 3,661.48 万 | -2,000.79 万 | 1.68% | 937.18 | 73.47 | 23.5% | 轻度控盘 |
| 2025-11-14 | 75.08 | 0.77% | 873.27 万 | 1,081.25 万 | 3,200.45 万 | 4,641.23 万 | -1,648.77 万 | 1.84% | 964.94 | 75.64 | 25.1% | 中度控盘 |
| 2025-11-13 | 74.51 | 0.17% | 200.57 万 | 339.31 万 | 1,269.25 万 | 1,802.54 万 | -672.04 万 | 0.93% | 957.62 | 74.47 | 21.8% | 轻度控盘 |
| 2025-11-12 | 74.38 | -1.48% | 335.00 万 | 244.56 万 | 2,083.37 万 | 2,372.31 万 | -198.51 万 | 1.06% | 955.95 | 75.01 | 27.2% | 中度控盘 |
| 2025-11-11 | 75.50 | -0.26% | 725.26 万 | 990.33 万 | 2,728.42 万 | 2,859.40 万 | -396.05 万 | 1.43% | 970.34 | 75.73 | 27.8% | 中度控盘 |
| 2025-11-10 | 75.70 | 1.93% | 651.88 万 | 1,180.57 万 | 3,028.61 万 | 2,173.86 万 | 326.05 万 | 1.37% | 972.91 | 75.30 | 29.6% | 中度控盘 |
| 2025-11-07 | 74.27 | -0.26% | 422.02 万 | 641.94 万 | 2,148.08 万 | 1,676.87 万 | 251.29 万 | 1.15% | 954.53 | 74.31 | 26.3% | 中度控盘 |
| 2025-11-06 | 74.46 | -0.71% | 545.81 万 | 534.38 万 | 2,115.19 万 | 2,603.71 万 | -477.08 万 | 1.07% | 956.97 | 74.65 | 27.5% | 中度控盘 |
| 2025-11-05 | 74.99 | -2.27% | 271.48 万 | 820.65 万 | 2,574.03 万 | 3,709.74 万 | -1,684.88 万 | 1.43% | 963.79 | 75.43 | 24.2% | 轻度控盘 |
| 2025-11-04 | 76.73 | -2.19% | 282.69 万 | 528.60 万 | 2,818.31 万 | 2,562.30 万 | 10.11 万 | 1.52% | 986.15 | 76.73 | 25.8% | 中度控盘 |
| 2025-11-03 | 78.45 | -0.90% | 559.02 万 | 629.05 万 | 3,679.97 万 | 4,070.64 万 | -460.70 万 | 1.84% | 1,008.25 | 78.19 | 27.4% | 中度控盘 |
| 2025-10-31 | 79.16 | 4.54% | 2,791.79 万 | 1,477.81 万 | 6,572.28 万 | 6,191.17 万 | 1,695.08 万 | 2.77% | 1,017.38 | 78.11 | 34.2% | 中度控盘 |
| 2025-10-30 | 75.72 | -2.17% | 422.48 万 | 475.82 万 | 3,533.33 万 | 3,141.45 万 | 338.54 万 | 1.71% | 973.17 | 76.11 | 28.5% | 中度控盘 |
| 2025-10-29 | 77.40 | 1.44% | 1,550.79 万 | 1,691.88 万 | 4,407.92 万 | 5,238.44 万 | -971.61 万 | 2.07% | 994.76 | 76.43 | 31.7% | 中度控盘 |
| 2025-10-28 | 76.30 | 2.27% | 2,019.86 万 | 2,200.57 万 | 8,566.32 万 | 5,223.39 万 | 3,162.21 万 | 3.17% | 980.62 | 77.16 | 34.3% | 中度控盘 |
| 2025-10-27 | 74.61 | 0.08% | 219.11 万 | 167.64 万 | 2,910.39 万 | 1,429.74 万 | 1,532.13 万 | 1.37% | 958.90 | 74.68 | 27.3% | 中度控盘 |
| 2025-10-24 | 74.55 | 1.32% | 671.08 万 | 292.30 万 | 3,748.13 万 | 2,272.01 万 | 1,854.90 万 | 1.50% | 958.13 | 74.92 | 31.2% | 中度控盘 |
| 2025-10-23 | 73.58 | -0.89% | 23.20 万 | 269.24 万 | 1,772.56 万 | 1,955.40 万 | -428.87 万 | 0.93% | 945.66 | 73.07 | 24.7% | 轻度控盘 |
| 2025-10-22 | 74.24 | 0.53% | 139.06 万 | 16.70 万 | 1,959.90 万 | 1,404.24 万 | 678.02 万 | 0.88% | 954.15 | 74.33 | 26.8% | 中度控盘 |
| 2025-10-21 | 73.85 | 0.86% | 110.25 万 | 35.07 万 | 1,416.69 万 | 884.64 万 | 607.23 万 | 0.73% | 949.13 | 73.77 | 24.8% | 轻度控盘 |
| 2025-10-20 | 73.22 | 0.72% | 176.94 万 | 506.44 万 | 1,249.06 万 | 795.04 万 | 124.51 万 | 0.89% | 941.04 | 73.41 | 21.9% | 轻度控盘 |
| 2025-10-17 | 72.70 | -1.76% | 0.79 万 | 136.62 万 | 2,052.60 万 | 2,172.16 万 | -255.40 万 | 1.04% | 934.35 | 73.34 | 24.3% | 轻度控盘 |
| 2025-10-16 | 74.00 | -1.00% | 321.74 万 | 335.10 万 | 1,804.29 万 | 1,537.14 万 | 253.80 万 | 1.09% | 951.06 | 74.55 | 23.9% | 轻度控盘 |