最新收盘价
8.74
元
↑ 1.30
(17.47%)
当日涨跌幅
17.47%
今日变动
📈 上涨
主力净流入
2,548.98 万
资金动向
💰 资金流入
机构参与度
33.6%
控盘程度
中度控盘
📈 康芝药业 (300086) 资金流向详细数据 (共 39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 8.74 | 17.47% | 8,000.25 万 | 6,903.01 万 | 3.34 亿 | 3.20 亿 | 2,548.98 万 | 33.61% | -30.88 | 8.22 | 33.6% | 中度控盘 |
| 2025-10-30 | 7.44 | -7.81% | 3,212.96 万 | 7,852.48 万 | 1.52 亿 | 1.81 亿 | -7,483.17 万 | 21.50% | -26.29 | 7.53 | 29.3% | 中度控盘 |
| 2025-10-29 | 8.07 | 15.95% | 3.00 亿 | 8,542.56 万 | 3.10 亿 | 3.13 亿 | 2.12 亿 | 32.87% | -28.51 | 7.95 | 42.5% | 完全控盘 |
| 2025-10-28 | 6.96 | 0.87% | 469.94 万 | 719.95 万 | 5,614.40 万 | 4,390.40 万 | 973.98 万 | 6.32% | -24.59 | 6.97 | 28.7% | 中度控盘 |
| 2025-10-27 | 6.90 | -4.30% | 949.37 万 | 2,138.78 万 | 6,126.11 万 | 8,336.20 万 | -3,399.50 万 | 10.31% | -24.38 | 6.96 | 24.3% | 轻度控盘 |
| 2025-10-24 | 7.21 | -4.76% | 1,319.46 万 | 2,360.04 万 | 9,428.10 万 | 1.27 亿 | -4,356.02 万 | 13.64% | -25.47 | 7.31 | 25.4% | 中度控盘 |
| 2025-10-23 | 7.57 | 3.13% | 3,246.15 万 | 2,142.08 万 | 1.40 亿 | 1.23 亿 | 2,783.96 万 | 15.26% | -26.75 | 7.79 | 29.5% | 中度控盘 |
| 2025-10-22 | 7.34 | -5.90% | 1,334.86 万 | 3,120.11 万 | 9,074.98 万 | 1.35 亿 | -6,220.83 万 | 14.07% | -25.93 | 7.50 | 23.7% | 轻度控盘 |
| 2025-10-21 | 7.80 | -0.64% | 1,116.36 万 | 1,655.72 万 | 8,921.80 万 | 9,864.25 万 | -1,481.81 万 | 12.39% | -27.56 | 7.70 | 25.2% | 中度控盘 |
| 2025-10-20 | 7.85 | 0.00% | 1,863.97 万 | 2,528.50 万 | 1.44 亿 | 1.52 亿 | -1,442.02 万 | 16.88% | -27.74 | 7.90 | 28.1% | 中度控盘 |
| 2025-10-17 | 7.85 | 3.15% | 3,653.18 万 | 3,491.32 万 | 1.95 亿 | 2.07 亿 | -979.08 万 | 22.19% | -27.74 | 7.85 | 29.1% | 中度控盘 |
| 2025-10-16 | 7.61 | 5.69% | 3,724.29 万 | 2,137.45 万 | 1.67 亿 | 1.37 亿 | 4,611.86 万 | 18.24% | -26.89 | 7.48 | 31.0% | 中度控盘 |
| 2025-10-15 | 7.20 | 1.12% | 32.82 万 | 645.47 万 | 6,065.05 万 | 7,031.30 万 | -1,578.90 万 | 7.88% | -25.44 | 7.17 | 25.5% | 中度控盘 |
| 2025-10-14 | 7.12 | 0.71% | 1,782.67 万 | 1,561.48 万 | 8,861.21 万 | 9,376.76 万 | -294.36 万 | 10.90% | -25.16 | 7.23 | 29.5% | 中度控盘 |
| 2025-10-13 | 7.07 | -0.84% | 392.43 万 | 651.22 万 | 5,379.42 万 | 5,770.64 万 | -650.01 万 | 7.20% | -24.98 | 6.91 | 26.6% | 中度控盘 |
| 2025-10-10 | 7.13 | 3.78% | 2,665.70 万 | 1,817.19 万 | 1.01 亿 | 9,720.44 万 | 1,185.13 万 | 11.77% | -25.19 | 7.19 | 31.1% | 中度控盘 |
| 2025-10-09 | 6.87 | -3.92% | 644.92 万 | 1,651.27 万 | 4,800.72 万 | 6,793.39 万 | -2,999.03 万 | 7.63% | -24.27 | 6.89 | 25.3% | 中度控盘 |
| 2025-09-30 | 7.15 | 1.71% | 905.02 万 | 957.85 万 | 8,230.16 万 | 7,279.56 万 | 897.77 万 | 9.01% | -25.26 | 7.19 | 31.1% | 中度控盘 |
| 2025-09-29 | 7.03 | -0.71% | 837.11 万 | 388.83 万 | 6,367.81 万 | 6,684.37 万 | 131.71 万 | 8.09% | -29.58 | 7.05 | 28.1% | 中度控盘 |
| 2025-09-26 | 7.08 | 5.83% | 3,389.50 万 | 1,705.22 万 | 1.47 亿 | 8,706.47 万 | 7,633.83 万 | 15.23% | -29.79 | 6.96 | 33.6% | 中度控盘 |
| 2025-09-25 | 6.69 | -3.60% | 473.73 万 | 1,927.93 万 | 3,899.90 万 | 6,493.64 万 | -4,047.93 万 | 7.70% | -28.15 | 6.78 | 21.7% | 轻度控盘 |
| 2025-09-24 | 6.94 | 5.15% | 2,910.96 万 | 1,208.55 万 | 9,576.91 万 | 9,599.40 万 | 1,679.92 万 | 12.21% | -29.20 | 6.96 | 29.7% | 中度控盘 |
| 2025-09-23 | 6.60 | -2.94% | 402.83 万 | 419.73 万 | 2,224.08 万 | 3,208.42 万 | -1,001.23 万 | 4.90% | -27.77 | 6.57 | 21.8% | 轻度控盘 |
| 2025-09-22 | 6.80 | 0.15% | 375.29 万 | 632.65 万 | 3,212.92 万 | 2,932.63 万 | 22.93 万 | 4.36% | -28.61 | 6.81 | 27.2% | 中度控盘 |
| 2025-09-19 | 6.79 | 0.15% | 1,104.44 万 | 532.66 万 | 4,541.49 万 | 4,844.98 万 | 268.28 万 | 6.67% | -28.57 | 6.70 | 27.4% | 中度控盘 |
| 2025-09-18 | 6.78 | -1.17% | 637.51 万 | 560.92 万 | 4,977.56 万 | 5,502.36 万 | -448.20 万 | 6.71% | -28.53 | 6.86 | 27.3% | 中度控盘 |
| 2025-09-17 | 6.86 | -3.38% | 769.40 万 | 1,466.12 万 | 5,328.26 万 | 6,119.21 万 | -1,487.67 万 | 8.65% | -28.87 | 6.89 | 24.9% | 轻度控盘 |
| 2025-09-16 | 7.10 | 2.75% | 2,227.83 万 | 322.54 万 | 7,787.13 万 | 6,909.00 万 | 2,783.42 万 | 9.97% | -29.88 | 7.00 | 30.6% | 中度控盘 |
| 2025-09-15 | 6.91 | 1.17% | 662.84 万 | 822.29 万 | 5,491.72 万 | 5,859.49 万 | -527.22 万 | 7.93% | -29.08 | 6.81 | 27.2% | 中度控盘 |
| 2025-09-12 | 6.83 | -0.58% | 784.91 万 | 646.32 万 | 6,658.56 万 | 4,253.75 万 | 2,543.41 万 | 7.45% | -28.74 | 6.85 | 31.2% | 中度控盘 |
| 2025-09-11 | 6.87 | 3.46% | 1,398.94 万 | 706.97 万 | 7,174.85 万 | 5,515.51 万 | 2,351.31 万 | 8.81% | -28.91 | 6.74 | 29.8% | 中度控盘 |
| 2025-09-10 | 6.64 | 1.53% | 292.33 万 | 674.80 万 | 3,367.54 万 | 2,927.50 万 | 57.56 万 | 4.28% | -27.94 | 6.63 | 27.2% | 中度控盘 |
| 2025-09-09 | 6.54 | -1.95% | 120.64 万 | 0.00 万 | 2,167.30 万 | 3,127.27 万 | -839.33 万 | 3.71% | -27.52 | 6.59 | 22.0% | 轻度控盘 |
| 2025-09-08 | 6.67 | 1.06% | 536.19 万 | 0.00 万 | 2,179.37 万 | 2,623.80 万 | 91.76 万 | 3.82% | -28.07 | 6.65 | 23.7% | 轻度控盘 |
| 2025-09-05 | 6.60 | 0.15% | 0.00 万 | 406.42 万 | 2,412.65 万 | 3,530.24 万 | -1,524.01 万 | 4.64% | -27.77 | 6.54 | 19.9% | 轻度控盘 |
| 2025-09-04 | 6.59 | 0.92% | 447.97 万 | 145.99 万 | 3,055.94 万 | 2,992.58 万 | 365.34 万 | 5.18% | -27.73 | 6.64 | 22.5% | 轻度控盘 |
| 2025-09-03 | 6.53 | -2.25% | 25.19 万 | 629.48 万 | 2,079.44 万 | 2,565.68 万 | -1,090.53 万 | 3.99% | -27.48 | 6.61 | 20.4% | 轻度控盘 |
| 2025-09-02 | 6.68 | -1.47% | 216.19 万 | 198.60 万 | 2,178.22 万 | 3,163.96 万 | -968.15 万 | 4.70% | -28.11 | 6.67 | 20.5% | 轻度控盘 |
| 2025-09-01 | 6.78 | 1.50% | 629.77 万 | 707.92 万 | 3,170.40 万 | 3,270.97 万 | -178.72 万 | 4.81% | -28.53 | 6.74 | 25.7% | 中度控盘 |