最新收盘价
5.78
元
↓ -0.21
(-3.51%)
当日涨跌幅
-3.51%
今日变动
📉 下跌
主力净流入
-901.05 万
资金动向
💸 资金流出
机构参与度
21.0%
控盘程度
轻度控盘
📈 凯恩股份 (002012) 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 | 5.78 | -3.51% | 397.30 万 | 1,081.77 万 | 2,078.90 万 | 2,295.48 万 | -901.05 万 | 4.38% | 116.36 | 5.88 | 21.0% | 轻度控盘 |
| 2025-12-11 | 5.99 | -4.01% | 763.03 万 | 685.01 万 | 1,972.88 万 | 2,315.38 万 | -264.48 万 | 4.26% | 120.58 | 6.05 | 22.1% | 轻度控盘 |
| 2025-12-10 | 6.24 | -1.58% | 311.70 万 | 443.01 万 | 2,489.41 万 | 2,642.17 万 | -284.08 万 | 4.31% | 125.62 | 6.26 | 22.2% | 轻度控盘 |
| 2025-12-09 | 6.34 | -2.91% | 602.69 万 | 1,228.67 万 | 3,056.37 万 | 3,692.73 万 | -1,262.34 万 | 5.65% | 127.63 | 6.39 | 24.2% | 轻度控盘 |
| 2025-12-08 | 6.53 | 0.77% | 2,120.85 万 | 2,952.66 万 | 6,604.96 万 | 7,703.81 万 | -1,930.67 万 | 11.13% | 131.46 | 6.47 | 26.2% | 中度控盘 |
| 2025-12-05 | 6.48 | 3.35% | 6,385.41 万 | 5,240.71 万 | 1.62 亿 | 1.15 亿 | 5,840.87 万 | 16.43% | 130.45 | 6.58 | 35.2% | 中度控盘 |
| 2025-12-04 | 6.27 | -1.10% | 213.35 万 | 420.16 万 | 1,196.60 万 | 1,148.40 万 | -158.60 万 | 2.40% | 126.22 | 6.25 | 20.8% | 轻度控盘 |
| 2025-12-03 | 6.34 | -1.55% | 100.03 万 | 620.80 万 | 2,199.53 万 | 3,286.89 万 | -1,608.13 万 | 3.57% | 127.63 | 6.36 | 22.6% | 轻度控盘 |
| 2025-12-02 | 6.44 | 1.10% | 687.69 万 | 574.97 万 | 3,295.89 万 | 3,488.11 万 | -79.50 万 | 5.39% | 129.64 | 6.42 | 23.9% | 轻度控盘 |
| 2025-12-01 | 6.37 | 0.63% | 492.14 万 | 487.20 万 | 3,199.72 万 | 3,111.96 万 | 92.70 万 | 4.18% | 128.23 | 6.38 | 26.1% | 中度控盘 |
| 2025-11-28 | 6.33 | 0.16% | 124.75 万 | 829.54 万 | 2,810.54 万 | 2,146.66 万 | -40.91 万 | 5.06% | 127.43 | 6.28 | 20.5% | 轻度控盘 |
| 2025-11-27 | 6.32 | 4.29% | 338.61 万 | 227.04 万 | 4,537.25 万 | 4,273.12 万 | 375.70 万 | 7.58% | 127.23 | 6.22 | 22.2% | 轻度控盘 |
| 2025-11-26 | 6.06 | -3.04% | 808.28 万 | 2,615.49 万 | 4,701.15 万 | 3,430.83 万 | -536.89 万 | 7.96% | 121.99 | 6.20 | 22.3% | 轻度控盘 |
| 2025-11-25 | 6.25 | 6.84% | 928.95 万 | 923.17 万 | 2,911.77 万 | 3,281.41 万 | -363.86 万 | 5.56% | 125.82 | 6.10 | 22.3% | 轻度控盘 |
| 2025-11-24 | 5.85 | 1.92% | 112.56 万 | 234.68 万 | 1,351.76 万 | 1,802.62 万 | -572.98 万 | 3.84% | 117.77 | 5.85 | 17.4% | 轻度控盘 |
| 2025-11-21 | 5.74 | -4.81% | 177.94 万 | 1,753.66 万 | 3,633.83 万 | 3,527.69 万 | -1,469.58 万 | 6.36% | 115.55 | 5.95 | 21.2% | 轻度控盘 |
| 2025-11-20 | 6.03 | -0.66% | 635.47 万 | 482.96 万 | 4,538.72 万 | 3,173.65 万 | 1,517.59 万 | 6.85% | 121.39 | 6.15 | 23.2% | 轻度控盘 |
| 2025-11-19 | 6.07 | 0.33% | 221.04 万 | 346.56 万 | 951.17 万 | 1,633.76 万 | -808.10 万 | 3.18% | 122.20 | 5.99 | 16.0% | 轻度控盘 |
| 2025-11-18 | 6.05 | -2.26% | 143.43 万 | 685.06 万 | 1,423.97 万 | 1,820.13 万 | -937.79 万 | 3.01% | 121.79 | 6.08 | 19.7% | 轻度控盘 |
| 2025-11-17 | 6.19 | -0.80% | 0.00 万 | 508.56 万 | 1,810.44 万 | 2,043.64 万 | -741.77 万 | 3.27% | 124.61 | 6.18 | 21.0% | 轻度控盘 |
| 2025-11-14 | 6.24 | 2.46% | 1,178.31 万 | 2,395.35 万 | 2,514.84 万 | 2,889.78 万 | -1,591.98 万 | 5.27% | 125.62 | 6.21 | 23.9% | 轻度控盘 |
| 2025-11-13 | 6.09 | 1.16% | 680.96 万 | 2,540.01 万 | 1,768.80 万 | 1,585.13 万 | -1,675.38 万 | 3.18% | 122.60 | 6.06 | 25.4% | 中度控盘 |
| 2025-11-12 | 6.02 | 0.50% | 335.14 万 | 1,139.34 万 | 1,087.77 万 | 668.51 万 | -384.93 万 | 2.20% | 121.19 | 6.01 | 21.9% | 轻度控盘 |
| 2025-11-11 | 5.99 | 0.34% | 668.75 万 | 291.67 万 | 391.74 万 | 1,432.31 万 | -663.49 万 | 1.64% | 120.58 | 5.99 | 21.8% | 轻度控盘 |
| 2025-11-10 | 5.97 | -0.33% | 299.50 万 | 334.84 万 | 317.08 万 | 856.28 万 | -574.54 万 | 1.61% | 120.18 | 5.99 | 16.8% | 轻度控盘 |
| 2025-11-07 | 5.99 | 0.34% | 110.70 万 | 52.07 万 | 882.31 万 | 1,208.10 万 | -267.16 万 | 1.66% | 120.58 | 5.99 | 22.4% | 轻度控盘 |
| 2025-11-06 | 5.97 | -0.83% | 372.49 万 | 0.00 万 | 502.95 万 | 987.45 万 | -112.01 万 | 1.62% | 120.18 | 5.97 | 21.3% | 轻度控盘 |
| 2025-11-05 | 6.02 | 0.50% | 510.84 万 | 1,315.69 万 | 2,075.19 万 | 1,599.46 万 | -329.12 万 | 2.99% | 121.19 | 6.00 | 26.8% | 中度控盘 |
| 2025-11-04 | 5.99 | 1.35% | 109.53 万 | 506.32 万 | 1,472.84 万 | 985.71 万 | 90.34 万 | 2.82% | 120.58 | 5.96 | 19.6% | 轻度控盘 |
| 2025-11-03 | 5.91 | 2.07% | 0.00 万 | 216.45 万 | 1,028.02 万 | 846.07 万 | -34.50 万 | 2.29% | 118.97 | 5.86 | 17.9% | 轻度控盘 |
| 2025-10-31 | 5.79 | 1.05% | 0.00 万 | 0.00 万 | 674.67 万 | 1,307.77 万 | -633.09 万 | 2.05% | 116.56 | 5.78 | 15.8% | 轻度控盘 |
| 2025-10-30 | 5.73 | 0.00% | 0.00 万 | 0.00 万 | 1,327.72 万 | 1,563.59 万 | -235.86 万 | 2.19% | 115.35 | 5.77 | 20.8% | 轻度控盘 |
| 2025-10-29 | 5.73 | -0.87% | 114.00 万 | 0.00 万 | 531.96 万 | 577.31 万 | 68.65 万 | 1.59% | 115.35 | 5.73 | 16.6% | 轻度控盘 |
| 2025-10-28 | 5.78 | 0.00% | 0.00 万 | 0.00 万 | 373.15 万 | 702.46 万 | -329.32 万 | 1.32% | 116.36 | 5.80 | 15.2% | 轻度控盘 |
| 2025-10-27 | 5.78 | 0.00% | 115.00 万 | 485.47 万 | 597.97 万 | 892.16 万 | -664.67 万 | 1.68% | 116.36 | 5.78 | 19.2% | 轻度控盘 |
| 2025-10-24 | 5.78 | 0.35% | 141.00 万 | 294.21 万 | 1,277.91 万 | 1,174.30 万 | -49.60 万 | 2.20% | 116.36 | 5.80 | 22.9% | 轻度控盘 |
| 2025-10-23 | 5.76 | 1.59% | 230.73 万 | 126.03 万 | 1,213.46 万 | 990.20 万 | 327.96 万 | 2.31% | 115.95 | 5.71 | 22.0% | 轻度控盘 |
| 2025-10-22 | 5.67 | 0.18% | 0.00 万 | 0.00 万 | 496.36 万 | 815.72 万 | -319.37 万 | 1.56% | 114.14 | 5.67 | 16.3% | 轻度控盘 |
| 2025-10-21 | 5.66 | 2.54% | 216.00 万 | 183.58 万 | 789.13 万 | 1,259.63 万 | -438.08 万 | 2.32% | 113.94 | 5.59 | 18.8% | 轻度控盘 |
| 2025-10-20 | 5.52 | 2.22% | 288.76 万 | 0.00 万 | 880.83 万 | 1,565.84 万 | -396.25 万 | 2.01% | 111.12 | 5.49 | 22.5% | 轻度控盘 |
| 2025-10-17 | 5.40 | -1.10% | 0.00 万 | 0.00 万 | 570.01 万 | 746.55 万 | -176.53 万 | 1.60% | 108.71 | 5.45 | 17.9% | 轻度控盘 |
| 2025-10-16 | 5.46 | -2.33% | 0.00 万 | 379.26 万 | 1,175.49 万 | 792.38 万 | 3.85 万 | 2.04% | 109.92 | 5.50 | 21.7% | 轻度控盘 |
| 2025-10-15 | 5.59 | 1.82% | 170.66 万 | 210.93 万 | 845.80 万 | 1,066.42 万 | -260.89 万 | 2.05% | 112.53 | 5.57 | 19.3% | 轻度控盘 |
| 2025-10-14 | 5.49 | -0.72% | 0.00 万 | 0.00 万 | 503.99 万 | 1,343.20 万 | -839.20 万 | 2.02% | 110.52 | 5.55 | 14.7% | 轻度控盘 |