最新收盘价
8.65
元
↑ 0.02
(0.23%)
当日涨跌幅
0.23%
今日变动
📈 上涨
主力净流入
-528.31 万
资金动向
💸 资金流出
机构参与度
19.4%
控盘程度
轻度控盘
📈 康鹏科技 (688602) 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 | 8.65 | 0.23% | 209.75 万 | 297.05 万 | 999.96 万 | 1,440.98 万 | -528.31 万 | 3.45% | -853.02 | 8.68 | 19.4% | 轻度控盘 |
| 2025-12-12 | 8.63 | -2.15% | 514.88 万 | 361.27 万 | 2,644.82 万 | 4,532.39 万 | -1,733.95 万 | 6.06% | -851.05 | 8.71 | 23.7% | 轻度控盘 |
| 2025-12-11 | 8.82 | -2.86% | 250.94 万 | 811.13 万 | 2,506.31 万 | 3,930.01 万 | -1,983.89 万 | 4.95% | -869.79 | 8.94 | 24.4% | 轻度控盘 |
| 2025-12-10 | 9.08 | -0.98% | 400.24 万 | 228.22 万 | 1,590.23 万 | 2,310.55 万 | -548.31 万 | 4.22% | -895.43 | 9.08 | 23.4% | 轻度控盘 |
| 2025-12-09 | 9.17 | -1.50% | 743.64 万 | 475.61 万 | 2,406.07 万 | 3,771.01 万 | -1,096.90 万 | 5.04% | -904.30 | 9.27 | 26.4% | 中度控盘 |
| 2025-12-08 | 9.31 | 5.56% | 866.94 万 | 330.88 万 | 6,075.88 万 | 5,369.21 万 | 1,242.74 万 | 8.61% | -918.11 | 9.21 | 29.6% | 中度控盘 |
| 2025-12-05 | 8.82 | 0.80% | 233.99 万 | 194.43 万 | 1,453.27 万 | 1,590.85 万 | -98.02 万 | 3.72% | -869.79 | 8.75 | 20.9% | 轻度控盘 |
| 2025-12-04 | 8.75 | -1.69% | 141.81 万 | 100.21 万 | 1,663.76 万 | 2,539.37 万 | -834.01 万 | 3.97% | -862.88 | 8.78 | 20.9% | 轻度控盘 |
| 2025-12-03 | 8.90 | -2.41% | 175.04 万 | 498.20 万 | 1,856.59 万 | 2,800.28 万 | -1,266.84 万 | 5.51% | -877.68 | 8.97 | 19.0% | 轻度控盘 |
| 2025-12-02 | 9.12 | -1.72% | 85.97 万 | 519.99 万 | 2,344.97 万 | 3,324.48 万 | -1,413.52 万 | 5.41% | -899.37 | 9.13 | 21.5% | 轻度控盘 |
| 2025-12-01 | 9.28 | -1.90% | 114.59 万 | 1,253.53 万 | 4,798.24 万 | 7,769.18 万 | -4,109.88 万 | 9.22% | -915.15 | 9.26 | 25.0% | 轻度控盘 |
| 2025-11-28 | 9.46 | 0.96% | 607.71 万 | 966.23 万 | 5,365.77 万 | 6,849.60 万 | -1,842.35 万 | 9.95% | -932.90 | 9.43 | 26.9% | 中度控盘 |
| 2025-11-27 | 9.37 | 6.00% | 1,408.21 万 | 873.78 万 | 1.16 亿 | 1.03 亿 | 1,817.16 万 | 14.55% | -924.03 | 9.22 | 34.2% | 中度控盘 |
| 2025-11-26 | 8.84 | -0.56% | 500.34 万 | 346.19 万 | 4,431.14 万 | 4,242.34 万 | 342.94 万 | 7.34% | -871.76 | 8.93 | 29.3% | 中度控盘 |
| 2025-11-25 | 8.89 | 3.25% | 857.38 万 | 726.58 万 | 7,642.32 万 | 6,024.40 万 | 1,748.71 万 | 11.02% | -876.69 | 8.83 | 30.7% | 中度控盘 |
| 2025-11-24 | 8.61 | -0.46% | 757.13 万 | 315.54 万 | 4,516.36 万 | 3,469.24 万 | 1,488.71 万 | 7.69% | -849.08 | 8.59 | 28.7% | 中度控盘 |
| 2025-11-21 | 8.65 | -6.08% | 307.32 万 | 1,390.49 万 | 4,705.65 万 | 7,887.25 万 | -4,264.77 万 | 10.78% | -853.02 | 8.78 | 22.9% | 轻度控盘 |
| 2025-11-20 | 9.21 | -1.71% | 822.02 万 | 545.80 万 | 5,969.13 万 | 5,912.02 万 | 333.31 万 | 9.97% | -908.25 | 9.32 | 27.1% | 中度控盘 |
| 2025-11-19 | 9.37 | -4.00% | 388.41 万 | 1,294.73 万 | 6,783.15 万 | 1.06 亿 | -4,755.84 万 | 11.91% | -924.03 | 9.47 | 25.9% | 中度控盘 |
| 2025-11-18 | 9.76 | -8.79% | 1,244.89 万 | 5,612.84 万 | 1.28 亿 | 2.46 亿 | -1.62 亿 | 23.28% | -962.49 | 9.94 | 27.6% | 中度控盘 |
| 2025-11-17 | 10.70 | -7.76% | 6,567.72 万 | 1.22 亿 | 2.30 亿 | 2.66 亿 | -9,180.66 万 | 29.90% | -1,055.18 | 10.74 | 37.2% | 中度控盘 |
| 2025-11-14 | 11.60 | 1.31% | 1.87 亿 | 1.19 亿 | 4.12 亿 | 4.00 亿 | 7,977.82 万 | 39.46% | -1,143.94 | 12.21 | 42.2% | 完全控盘 |
| 2025-11-13 | 11.45 | 20.02% | 1.23 亿 | 4,900.88 万 | 2.02 亿 | 1.85 亿 | 9,172.67 万 | 20.48% | -1,129.15 | 10.62 | 45.3% | 完全控盘 |
| 2025-11-12 | 9.54 | -2.65% | 398.02 万 | 779.74 万 | 6,271.80 万 | 5,714.86 万 | 175.22 万 | 10.76% | -940.79 | 9.52 | 26.2% | 中度控盘 |
| 2025-11-11 | 9.80 | 6.64% | 1,146.30 万 | 1,673.18 万 | 1.37 亿 | 1.16 亿 | 1,564.61 万 | 19.09% | -966.43 | 9.63 | 30.4% | 中度控盘 |
| 2025-11-10 | 9.19 | 1.88% | 1,031.20 万 | 1,871.92 万 | 1.15 亿 | 1.27 亿 | -1,963.99 万 | 17.49% | -906.28 | 9.26 | 30.4% | 中度控盘 |
| 2025-11-07 | 9.02 | 12.19% | 1,014.38 万 | 1,186.48 万 | 1.37 亿 | 1.13 亿 | 2,244.22 万 | 17.05% | -889.51 | 8.78 | 34.9% | 中度控盘 |
| 2025-11-06 | 8.04 | 1.39% | 244.08 万 | 94.85 万 | 1,465.12 万 | 885.38 万 | 728.96 万 | 2.28% | -792.87 | 7.98 | 32.5% | 中度控盘 |
| 2025-11-05 | 7.93 | 0.63% | 379.32 万 | 74.67 万 | 1,386.46 万 | 884.21 万 | 806.90 万 | 2.45% | -782.02 | 7.88 | 30.6% | 中度控盘 |
| 2025-11-04 | 7.88 | -1.75% | 125.27 万 | 189.93 万 | 1,217.05 万 | 1,790.82 万 | -638.43 万 | 2.89% | -777.09 | 7.91 | 23.8% | 轻度控盘 |
| 2025-11-03 | 8.02 | -1.96% | 132.60 万 | 345.88 万 | 1,677.87 万 | 2,502.27 万 | -1,037.68 万 | 4.14% | -790.90 | 8.00 | 23.9% | 轻度控盘 |
| 2025-10-31 | 8.18 | -2.97% | 225.34 万 | 477.38 万 | 3,305.41 万 | 3,847.42 万 | -794.05 万 | 5.25% | -806.67 | 8.18 | 29.9% | 中度控盘 |
| 2025-10-30 | 8.43 | -0.47% | 258.27 万 | 270.77 万 | 1,701.68 万 | 1,681.49 万 | 7.70 万 | 2.85% | -831.33 | 8.46 | 28.2% | 中度控盘 |
| 2025-10-29 | 8.47 | 0.12% | 225.12 万 | 200.56 万 | 1,310.43 万 | 1,258.96 万 | 76.03 万 | 2.53% | -835.27 | 8.41 | 26.3% | 中度控盘 |
| 2025-10-28 | 8.46 | -0.59% | 0.00 万 | 211.50 万 | 881.97 万 | 1,433.12 万 | -762.65 万 | 2.44% | -834.29 | 8.51 | 21.4% | 轻度控盘 |
| 2025-10-27 | 8.51 | 2.78% | 311.93 万 | 155.59 万 | 2,567.40 万 | 2,143.32 万 | 580.41 万 | 4.32% | -839.22 | 8.54 | 28.1% | 中度控盘 |
| 2025-10-24 | 8.28 | 0.49% | 366.44 万 | 141.29 万 | 1,369.94 万 | 1,115.86 万 | 479.23 万 | 2.23% | -816.54 | 8.30 | 30.2% | 中度控盘 |
| 2025-10-23 | 8.24 | -0.36% | 5.81 万 | 88.37 万 | 545.91 万 | 570.84 万 | -107.49 万 | 1.74% | -812.59 | 8.17 | 18.9% | 轻度控盘 |
| 2025-10-22 | 8.27 | -0.96% | 63.05 万 | 59.75 万 | 794.22 万 | 1,054.49 万 | -256.97 万 | 1.94% | -815.55 | 8.29 | 21.7% | 轻度控盘 |
| 2025-10-21 | 8.35 | 2.83% | 209.56 万 | 70.37 万 | 1,505.74 万 | 1,336.68 万 | 308.25 万 | 2.61% | -823.44 | 8.27 | 27.0% | 中度控盘 |
| 2025-10-20 | 8.12 | 0.87% | 62.56 万 | 193.47 万 | 594.42 万 | 1,005.55 万 | -542.04 万 | 2.12% | -800.76 | 8.16 | 18.1% | 轻度控盘 |
| 2025-10-17 | 8.05 | -2.90% | 130.12 万 | 328.07 万 | 1,370.25 万 | 1,484.37 万 | -312.08 万 | 2.98% | -793.85 | 8.17 | 23.4% | 轻度控盘 |
| 2025-10-16 | 8.29 | -2.47% | 24.93 万 | 231.58 万 | 1,405.35 万 | 1,755.50 万 | -556.80 万 | 3.00% | -817.52 | 8.35 | 22.9% | 轻度控盘 |