最新收盘价
16.59
元
↓ -0.04
(-0.24%)
当日涨跌幅
-0.24%
今日变动
📉 下跌
主力净流入
-407.34 万
资金动向
💸 资金流出
机构参与度
32.0%
控盘程度
中度控盘
📈 新开源 (300109) 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 16.59 | -0.24% | 665.71 万 | 614.21 万 | 1,298.18 万 | 1,757.03 万 | -407.34 万 | 0.88% | 30.07 | 16.64 | 32.0% | 中度控盘 |
| 2025-12-11 | 16.63 | -1.19% | 540.38 万 | 882.32 万 | 2,420.89 万 | 2,546.90 万 | -467.94 万 | 1.15% | 30.15 | 16.74 | 33.7% | 中度控盘 |
| 2025-12-10 | 16.83 | -0.41% | 851.97 万 | 1,467.43 万 | 2,345.85 万 | 2,319.54 万 | -589.15 万 | 1.13% | 30.51 | 16.77 | 35.1% | 中度控盘 |
| 2025-12-09 | 16.90 | -2.14% | 171.45 万 | 123.02 万 | 2,036.74 万 | 2,976.74 万 | -891.57 万 | 1.15% | 30.64 | 17.03 | 29.3% | 中度控盘 |
| 2025-12-08 | 17.27 | -1.31% | 1,024.15 万 | 2,111.14 万 | 2,640.79 万 | 2,917.39 万 | -1,363.59 万 | 1.44% | 31.31 | 17.36 | 34.4% | 中度控盘 |
| 2025-12-05 | 17.50 | 0.69% | 266.38 万 | 293.31 万 | 2,865.36 万 | 2,172.04 万 | 666.39 万 | 1.00% | 31.72 | 17.41 | 39.2% | 中度控盘 |
| 2025-12-04 | 17.38 | 1.40% | 956.05 万 | 795.73 万 | 4,298.73 万 | 2,781.27 万 | 1,677.78 万 | 1.71% | 31.51 | 17.22 | 37.9% | 中度控盘 |
| 2025-12-03 | 17.14 | -1.95% | 1,009.10 万 | 2,856.81 万 | 4,842.26 万 | 3,062.40 万 | -67.86 万 | 1.78% | 31.07 | 17.14 | 39.0% | 中度控盘 |
| 2025-12-02 | 17.48 | -1.02% | 462.13 万 | 1,839.50 万 | 3,195.42 万 | 4,096.87 万 | -2,278.82 万 | 1.62% | 31.69 | 17.44 | 31.5% | 中度控盘 |
| 2025-12-01 | 17.66 | -2.48% | 245.47 万 | 1,855.37 万 | 5,928.26 万 | 4,915.60 万 | -597.24 万 | 2.15% | 32.01 | 17.79 | 36.3% | 中度控盘 |
| 2025-11-28 | 18.11 | 1.00% | 1,752.26 万 | 1,836.67 万 | 5,858.75 万 | 5,258.38 万 | 515.96 万 | 2.49% | 32.83 | 17.92 | 37.9% | 中度控盘 |
| 2025-11-27 | 17.93 | 1.88% | 1,566.73 万 | 1,518.30 万 | 7,253.53 万 | 7,085.92 万 | 216.05 万 | 2.62% | 32.50 | 18.01 | 40.5% | 完全控盘 |
| 2025-11-26 | 17.60 | -1.57% | 1,863.95 万 | 2,201.52 万 | 4,695.72 万 | 3,739.66 万 | 618.49 万 | 2.00% | 31.91 | 17.75 | 39.1% | 中度控盘 |
| 2025-11-25 | 17.88 | 3.29% | 3,211.25 万 | 2,258.27 万 | 7,814.55 万 | 8,117.58 万 | 649.95 万 | 3.02% | 32.41 | 17.91 | 41.2% | 完全控盘 |
| 2025-11-24 | 17.31 | -0.86% | 490.82 万 | 1,697.51 万 | 4,112.21 万 | 3,571.88 万 | -666.37 万 | 1.92% | 31.38 | 17.39 | 32.9% | 中度控盘 |
| 2025-11-21 | 17.46 | -2.78% | 1,423.50 万 | 1,352.32 万 | 7,058.03 万 | 4,853.26 万 | 2,275.95 万 | 2.60% | 31.65 | 17.72 | 37.6% | 中度控盘 |
| 2025-11-20 | 17.96 | -0.11% | 966.54 万 | 361.10 万 | 4,736.57 万 | 3,572.03 万 | 1,769.98 万 | 1.90% | 32.56 | 18.09 | 34.9% | 中度控盘 |
| 2025-11-19 | 17.98 | -0.61% | 428.20 万 | 1,078.36 万 | 4,577.14 万 | 6,307.55 万 | -2,380.58 万 | 2.32% | 32.59 | 17.98 | 29.7% | 中度控盘 |
| 2025-11-18 | 18.09 | -0.22% | 0.00 万 | 307.84 万 | 5,551.93 万 | 3,895.90 万 | 1,348.19 万 | 2.01% | 32.79 | 18.16 | 33.2% | 中度控盘 |
| 2025-11-17 | 18.13 | -0.71% | 582.33 万 | 1,310.85 万 | 5,925.41 万 | 6,505.91 万 | -1,309.03 万 | 2.20% | 32.87 | 18.12 | 35.0% | 中度控盘 |
| 2025-11-14 | 18.26 | -2.56% | 1,181.72 万 | 2,027.11 万 | 4,682.17 万 | 7,404.50 万 | -3,567.71 万 | 2.83% | 33.10 | 18.45 | 29.0% | 中度控盘 |
| 2025-11-13 | 18.74 | 1.79% | 2,842.66 万 | 2,956.02 万 | 1.16 亿 | 1.35 亿 | -1,935.41 万 | 4.54% | 33.97 | 18.81 | 36.6% | 中度控盘 |
| 2025-11-12 | 18.41 | -0.27% | 1,077.12 万 | 2,593.25 万 | 6,469.97 万 | 7,878.49 万 | -2,924.64 万 | 2.74% | 33.37 | 18.26 | 35.3% | 中度控盘 |
| 2025-11-11 | 18.46 | 0.05% | 1,257.59 万 | 1,964.83 万 | 7,364.14 万 | 7,945.91 万 | -1,289.01 万 | 2.86% | 33.46 | 18.47 | 38.2% | 中度控盘 |
| 2025-11-10 | 18.45 | 1.65% | 4,626.95 万 | 4,927.66 万 | 1.07 亿 | 1.08 亿 | -451.50 万 | 4.07% | 33.45 | 18.38 | 44.3% | 完全控盘 |
| 2025-11-07 | 18.15 | 1.23% | 4,900.48 万 | 1,892.86 万 | 1.02 亿 | 1.03 亿 | 2,840.96 万 | 3.86% | 32.90 | 18.09 | 44.7% | 完全控盘 |
| 2025-11-06 | 17.93 | 6.54% | 4,106.03 万 | 3,928.42 万 | 1.85 亿 | 1.31 亿 | 5,555.28 万 | 5.60% | 32.50 | 17.66 | 45.6% | 完全控盘 |
| 2025-11-05 | 16.83 | 0.36% | 125.32 万 | 400.55 万 | 2,550.64 万 | 2,569.19 万 | -293.77 万 | 0.96% | 30.51 | 16.72 | 37.2% | 中度控盘 |
| 2025-11-04 | 16.77 | -0.53% | 545.16 万 | 1,074.39 万 | 3,508.28 万 | 3,005.90 万 | -26.85 万 | 1.24% | 30.40 | 16.75 | 40.1% | 完全控盘 |
| 2025-11-03 | 16.86 | 1.63% | 297.87 万 | 508.70 万 | 3,688.14 万 | 2,846.73 万 | 630.58 万 | 1.47% | 30.56 | 16.71 | 35.0% | 中度控盘 |
| 2025-10-31 | 16.59 | 1.84% | 436.84 万 | 861.16 万 | 3,025.63 万 | 3,303.90 万 | -702.60 万 | 1.33% | 30.07 | 16.54 | 34.1% | 中度控盘 |
| 2025-10-30 | 16.29 | -1.33% | 235.03 万 | 216.45 万 | 2,046.52 万 | 2,634.53 万 | -569.43 万 | 1.07% | 29.53 | 16.42 | 31.0% | 中度控盘 |
| 2025-10-29 | 16.51 | -0.96% | 393.24 万 | 1,067.11 万 | 3,182.80 万 | 3,823.55 万 | -1,314.61 万 | 1.47% | 29.93 | 16.49 | 34.2% | 中度控盘 |
| 2025-10-28 | 16.67 | 1.21% | 942.13 万 | 1,215.17 万 | 3,505.80 万 | 3,306.37 万 | -73.62 万 | 1.77% | 30.22 | 16.62 | 34.1% | 中度控盘 |
| 2025-10-27 | 16.47 | 1.23% | 729.74 万 | 830.25 万 | 3,503.64 万 | 3,295.07 万 | 108.06 万 | 1.40% | 29.86 | 16.54 | 36.0% | 中度控盘 |
| 2025-10-24 | 16.27 | -0.55% | 0.00 万 | 400.84 万 | 2,041.83 万 | 2,600.96 万 | -959.97 万 | 0.99% | 29.49 | 16.36 | 28.0% | 中度控盘 |
| 2025-10-23 | 16.36 | -0.73% | 62.76 万 | 1,002.53 万 | 1,452.85 万 | 2,614.81 万 | -2,101.74 万 | 1.13% | 29.66 | 16.19 | 23.5% | 轻度控盘 |
| 2025-10-22 | 16.48 | -0.48% | 0.00 万 | 82.82 万 | 1,196.04 万 | 1,319.15 万 | -205.93 万 | 0.70% | 29.88 | 16.54 | 27.0% | 中度控盘 |
| 2025-10-21 | 16.56 | 0.49% | 277.15 万 | 993.86 万 | 2,216.06 万 | 1,574.49 万 | -75.15 万 | 1.05% | 30.02 | 16.50 | 31.8% | 中度控盘 |
| 2025-10-20 | 16.48 | 2.36% | 666.01 万 | 404.73 万 | 1,782.26 万 | 2,057.48 万 | -13.94 万 | 1.11% | 29.88 | 16.27 | 30.6% | 中度控盘 |
| 2025-10-17 | 16.10 | -2.66% | 690.08 万 | 1,428.00 万 | 2,059.25 万 | 2,883.03 万 | -1,561.70 万 | 1.55% | 29.19 | 16.30 | 28.0% | 中度控盘 |
| 2025-10-16 | 16.54 | -2.36% | 164.20 万 | 2,278.16 万 | 3,937.69 万 | 4,143.09 万 | -2,319.36 万 | 1.79% | 29.98 | 16.63 | 32.0% | 中度控盘 |
| 2025-10-15 | 16.94 | 1.32% | 134.64 万 | 333.06 万 | 3,367.24 万 | 2,845.10 万 | 323.71 万 | 1.42% | 30.71 | 16.88 | 33.4% | 中度控盘 |