最新收盘价
3.44
元
↑ 0.05
(1.47%)
当日涨跌幅
1.47%
今日变动
📈 上涨
主力净流入
-38.96 万
资金动向
💸 资金流出
机构参与度
27.1%
控盘程度
中度控盘
📈 和展能源 (000809) 资金流向详细数据 (共 42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 3.44 | 1.47% | 437.55 万 | 396.26 万 | 966.62 万 | 1,046.88 万 | -38.96 万 | 1.82% | -42.64 | 3.43 | 27.1% | 中度控盘 |
| 2026-02-03 | 3.39 | 1.19% | 199.99 万 | 0.00 万 | 690.99 万 | 534.87 万 | 356.12 万 | 1.27% | -42.02 | 3.38 | 26.0% | 中度控盘 |
| 2026-02-02 | 3.35 | -2.05% | 0.00 万 | 615.22 万 | 1,249.79 万 | 1,299.04 万 | -664.46 万 | 1.63% | -41.52 | 3.39 | 26.8% | 中度控盘 |
| 2026-01-30 | 3.42 | 0.29% | 203.50 万 | 197.86 万 | 1,129.06 万 | 1,014.95 万 | 119.74 万 | 1.81% | -42.39 | 3.41 | 25.7% | 中度控盘 |
| 2026-01-29 | 3.41 | -1.45% | 0.00 万 | 144.61 万 | 1,157.31 万 | 1,190.81 万 | -178.11 万 | 1.81% | -42.26 | 3.44 | 24.0% | 轻度控盘 |
| 2026-01-28 | 3.46 | 0.00% | 285.52 万 | 345.06 万 | 902.23 万 | 1,291.51 万 | -448.82 万 | 1.82% | -42.88 | 3.46 | 24.3% | 轻度控盘 |
| 2026-01-27 | 3.46 | -3.08% | 114.63 万 | 129.38 万 | 2,122.33 万 | 2,661.83 万 | -554.24 万 | 2.86% | -42.88 | 3.45 | 27.6% | 中度控盘 |
| 2026-01-26 | 3.57 | -0.83% | 448.78 万 | 1,115.68 万 | 1,237.01 万 | 1,361.40 万 | -791.29 万 | 2.39% | -44.25 | 3.55 | 26.1% | 中度控盘 |
| 2026-01-23 | 3.60 | 1.41% | 820.13 万 | 615.25 万 | 2,163.10 万 | 2,373.52 万 | -5.54 万 | 3.08% | -44.62 | 3.58 | 30.2% | 中度控盘 |
| 2026-01-22 | 3.55 | 2.01% | 788.21 万 | 252.31 万 | 1,479.80 万 | 1,362.22 万 | 653.48 万 | 2.60% | -44.00 | 3.52 | 28.9% | 中度控盘 |
| 2026-01-21 | 3.48 | -0.85% | 0.00 万 | 250.96 万 | 1,101.16 万 | 1,065.69 万 | -215.48 万 | 1.75% | -43.13 | 3.48 | 24.9% | 轻度控盘 |
| 2026-01-20 | 3.51 | 0.86% | 649.59 万 | 360.52 万 | 1,962.72 万 | 1,653.49 万 | 598.30 万 | 2.75% | -43.50 | 3.49 | 32.0% | 中度控盘 |
| 2026-01-19 | 3.48 | 1.75% | 352.93 万 | 362.66 万 | 2,182.65 万 | 2,072.52 万 | 100.39 万 | 2.95% | -43.13 | 3.47 | 29.3% | 中度控盘 |
| 2026-01-16 | 3.42 | 1.48% | 6.51 万 | 0.00 万 | 1,940.10 万 | 1,131.79 万 | 814.82 万 | 1.83% | -42.39 | 3.40 | 33.0% | 中度控盘 |
| 2026-01-15 | 3.37 | -1.46% | 0.00 万 | 225.60 万 | 1,259.26 万 | 1,312.26 万 | -278.60 万 | 2.13% | -41.77 | 3.38 | 23.9% | 轻度控盘 |
| 2026-01-14 | 3.42 | -2.01% | 491.18 万 | 1,159.50 万 | 2,454.31 万 | 3,038.46 万 | -1,252.48 万 | 3.98% | -42.39 | 3.45 | 26.6% | 中度控盘 |
| 2026-01-13 | 3.49 | 2.05% | 910.08 万 | 319.27 万 | 3,488.01 万 | 3,022.43 万 | 1,056.40 万 | 5.07% | -43.26 | 3.45 | 28.6% | 中度控盘 |
| 2026-01-12 | 3.42 | -0.58% | 542.00 万 | 849.39 万 | 1,407.02 万 | 1,813.61 万 | -713.98 万 | 2.96% | -42.39 | 3.42 | 24.8% | 轻度控盘 |
| 2026-01-09 | 3.44 | 0.29% | 431.05 万 | 689.03 万 | 1,827.45 万 | 1,749.75 万 | -180.29 万 | 3.40% | -42.64 | 3.43 | 25.2% | 中度控盘 |
| 2026-01-08 | 3.43 | 0.88% | 808.43 万 | 939.90 万 | 1,822.30 万 | 2,073.02 万 | -382.19 万 | 3.35% | -42.51 | 3.42 | 27.7% | 中度控盘 |
| 2026-01-07 | 3.40 | -1.73% | 674.25 万 | 905.99 万 | 2,238.40 万 | 1,976.92 万 | 29.74 万 | 4.00% | -42.14 | 3.41 | 26.3% | 中度控盘 |
| 2026-01-06 | 3.46 | -0.29% | 927.34 万 | 815.48 万 | 3,889.58 万 | 3,767.55 万 | 233.88 万 | 6.47% | -42.88 | 3.43 | 31.1% | 中度控盘 |
| 2026-01-05 | 3.47 | -4.67% | 1,878.12 万 | 7,396.86 万 | 6,674.98 万 | 4,307.30 万 | -3,151.05 万 | 12.34% | -43.01 | 3.49 | 29.7% | 中度控盘 |
| 2025-12-31 | 3.64 | 9.97% | 9,178.77 万 | 5,819.00 万 | 8,236.29 万 | 6,100.52 万 | 5,495.53 万 | 8.15% | -45.11 | 3.59 | 53.7% | 完全控盘 |
| 2025-12-30 | 3.31 | -0.90% | 146.76 万 | 106.00 万 | 826.62 万 | 724.96 万 | 142.42 万 | 1.53% | -41.02 | 3.32 | 24.9% | 轻度控盘 |
| 2025-12-29 | 3.34 | -0.60% | 0.00 万 | 411.00 万 | 1,059.54 万 | 763.58 万 | -115.04 万 | 1.63% | -41.40 | 3.34 | 25.4% | 中度控盘 |
| 2025-12-26 | 3.36 | -0.30% | 100.39 万 | 380.15 万 | 1,886.47 万 | 1,417.30 万 | 189.41 万 | 2.37% | -41.64 | 3.37 | 29.0% | 中度控盘 |
| 2025-12-25 | 3.37 | 0.90% | 4.66 万 | 129.82 万 | 1,094.36 万 | 619.49 万 | 349.71 万 | 1.44% | -41.77 | 3.34 | 27.6% | 中度控盘 |
| 2025-12-24 | 3.34 | 1.83% | 129.64 万 | 104.16 万 | 1,189.53 万 | 984.90 万 | 230.11 万 | 1.78% | -41.40 | 3.32 | 25.6% | 中度控盘 |
| 2025-12-23 | 3.28 | -1.80% | 155.39 万 | 249.49 万 | 1,008.11 万 | 806.78 万 | 107.23 万 | 1.49% | -40.65 | 3.29 | 25.4% | 中度控盘 |
| 2025-12-22 | 3.34 | 0.60% | 0.00 万 | 219.38 万 | 342.01 万 | 706.46 万 | -583.83 万 | 1.26% | -41.40 | 3.34 | 15.5% | 轻度控盘 |
| 2025-12-19 | 3.32 | 2.15% | 0.00 万 | 0.00 万 | 797.55 万 | 921.89 万 | -124.35 万 | 1.80% | -41.15 | 3.30 | 20.2% | 轻度控盘 |
| 2025-12-18 | 3.25 | 0.00% | 475.77 万 | 163.50 万 | 569.56 万 | 1,007.24 万 | -125.41 万 | 1.57% | -40.28 | 3.26 | 25.5% | 中度控盘 |
| 2025-12-17 | 3.25 | 0.31% | 114.99 万 | 0.00 万 | 994.75 万 | 1,179.41 万 | -69.67 万 | 1.70% | -40.28 | 3.22 | 25.9% | 中度控盘 |
| 2025-12-16 | 3.24 | -2.41% | 161.54 万 | 102.06 万 | 917.52 万 | 846.94 万 | 130.06 万 | 1.57% | -40.16 | 3.27 | 27.1% | 中度控盘 |
| 2025-12-15 | 3.32 | 0.91% | 379.33 万 | 278.63 万 | 1,018.14 万 | 1,329.09 万 | -210.26 万 | 1.72% | -41.15 | 3.32 | 29.2% | 中度控盘 |
| 2025-12-12 | 3.29 | -1.20% | 262.43 万 | 700.40 万 | 1,449.00 万 | 1,257.24 万 | -246.21 万 | 1.94% | -40.78 | 3.31 | 31.2% | 中度控盘 |
| 2025-12-11 | 3.33 | -2.63% | 478.83 万 | 624.91 万 | 1,226.62 万 | 1,498.04 万 | -417.50 万 | 2.40% | -41.27 | 3.35 | 27.3% | 中度控盘 |
| 2025-12-10 | 3.42 | 0.89% | 103.01 万 | 161.77 万 | 2,370.92 万 | 1,319.49 万 | 992.67 万 | 2.40% | -42.39 | 3.41 | 32.7% | 中度控盘 |
| 2025-12-09 | 3.39 | -0.29% | 0.00 万 | 0.00 万 | 1,266.00 万 | 1,254.25 万 | 11.74 万 | 1.77% | -42.02 | 3.38 | 26.6% | 中度控盘 |
| 2025-12-08 | 3.40 | 0.30% | 227.44 万 | 346.68 万 | 1,264.16 万 | 1,323.35 万 | -178.41 万 | 2.17% | -42.14 | 3.39 | 25.9% | 中度控盘 |
| 2025-12-05 | 3.39 | 1.19% | 317.51 万 | 1,023.50 万 | 2,048.17 万 | 1,777.37 万 | -435.18 万 | 2.72% | -42.02 | 3.35 | 29.8% | 中度控盘 |