最新收盘价
4.43
元
↑ 0.06
(1.37%)
当日涨跌幅
1.37%
今日变动
📈 上涨
主力净流入
-479.10 万
资金动向
💸 资金流出
机构参与度
34.0%
控盘程度
中度控盘
📈 ST福能 (300173) 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 4.43 | 1.37% | 280.38 万 | 532.01 万 | 2,036.18 万 | 2,263.65 万 | -479.10 万 | 1.92% | -122.58 | 4.40 | 34.0% | 中度控盘 |
| 2026-02-02 | 4.37 | -3.53% | 572.88 万 | 991.23 万 | 2,224.31 万 | 3,462.80 万 | -1,656.83 万 | 2.88% | -120.92 | 4.43 | 29.5% | 中度控盘 |
| 2026-01-30 | 4.53 | -0.66% | 356.84 万 | 356.24 万 | 2,049.83 万 | 3,419.86 万 | -1,369.44 万 | 2.70% | -125.35 | 4.50 | 27.8% | 中度控盘 |
| 2026-01-29 | 4.56 | -2.15% | 114.00 万 | 1,367.76 万 | 2,864.54 万 | 3,127.88 万 | -1,517.10 万 | 3.03% | -126.18 | 4.59 | 29.4% | 中度控盘 |
| 2026-01-28 | 4.66 | -2.51% | 0.00 万 | 472.02 万 | 3,163.95 万 | 4,537.71 万 | -1,845.78 万 | 3.39% | -128.95 | 4.72 | 28.7% | 中度控盘 |
| 2026-01-27 | 4.78 | 0.84% | 284.19 万 | 103.54 万 | 3,161.19 万 | 3,313.52 万 | 28.32 万 | 3.06% | -132.27 | 4.72 | 33.2% | 中度控盘 |
| 2026-01-26 | 4.74 | -1.04% | 0.00 万 | 626.86 万 | 3,802.43 万 | 4,368.26 万 | -1,192.69 万 | 3.39% | -131.16 | 4.74 | 34.7% | 中度控盘 |
| 2026-01-23 | 4.79 | 3.90% | 1,281.25 万 | 886.35 万 | 6,277.88 万 | 4,661.70 万 | 2,011.08 万 | 4.92% | -132.54 | 4.75 | 41.3% | 完全控盘 |
| 2026-01-22 | 4.61 | 1.32% | 937.59 万 | 488.85 万 | 3,245.74 万 | 2,548.12 万 | 1,146.37 万 | 2.53% | -127.56 | 4.57 | 42.5% | 完全控盘 |
| 2026-01-21 | 4.55 | -0.22% | 239.42 万 | 468.44 万 | 2,330.90 万 | 2,658.58 万 | -556.70 万 | 1.98% | -125.90 | 4.54 | 35.7% | 中度控盘 |
| 2026-01-20 | 4.56 | -1.51% | 356.59 万 | 433.11 万 | 3,366.10 万 | 4,473.96 万 | -1,184.38 万 | 3.55% | -126.18 | 4.58 | 32.4% | 中度控盘 |
| 2026-01-19 | 4.63 | 1.76% | 979.89 万 | 873.84 万 | 4,989.87 万 | 6,981.48 万 | -1,885.57 万 | 5.14% | -128.12 | 4.66 | 34.7% | 中度控盘 |
| 2026-01-16 | 4.55 | 2.48% | 996.61 万 | 580.58 万 | 5,021.47 万 | 4,136.85 万 | 1,300.66 万 | 4.12% | -125.90 | 4.50 | 41.1% | 完全控盘 |
| 2026-01-15 | 4.44 | 0.45% | 374.52 万 | 965.89 万 | 3,490.01 万 | 3,080.52 万 | -181.88 万 | 2.95% | -122.86 | 4.41 | 37.9% | 中度控盘 |
| 2026-01-14 | 4.42 | 0.91% | 1,351.57 万 | 1,123.26 万 | 4,892.76 万 | 4,647.79 万 | 473.28 万 | 4.20% | -122.30 | 4.41 | 40.5% | 完全控盘 |
| 2026-01-13 | 4.38 | -1.79% | 358.85 万 | 1,015.29 万 | 3,930.67 万 | 5,327.00 万 | -2,052.76 万 | 4.23% | -121.20 | 4.41 | 31.8% | 中度控盘 |
| 2026-01-12 | 4.46 | 0.68% | 903.16 万 | 1,344.65 万 | 5,108.73 万 | 4,856.84 万 | -189.60 万 | 4.67% | -123.41 | 4.45 | 36.6% | 中度控盘 |
| 2026-01-09 | 4.43 | -0.89% | 469.40 万 | 1,238.77 万 | 3,635.65 万 | 4,234.47 万 | -1,368.19 万 | 3.75% | -122.58 | 4.44 | 33.9% | 中度控盘 |
| 2026-01-08 | 4.47 | 0.22% | 759.96 万 | 618.13 万 | 3,790.64 万 | 3,700.57 万 | 231.90 万 | 3.57% | -123.69 | 4.45 | 37.1% | 中度控盘 |
| 2026-01-07 | 4.46 | 3.24% | 695.40 万 | 998.07 万 | 7,247.58 万 | 5,918.02 万 | 1,026.88 万 | 5.86% | -123.41 | 4.44 | 38.5% | 中度控盘 |
| 2026-01-06 | 4.32 | 1.65% | 1,325.28 万 | 129.30 万 | 3,071.44 万 | 3,679.41 万 | 588.01 万 | 3.51% | -119.54 | 4.31 | 37.0% | 中度控盘 |
| 2026-01-05 | 4.25 | 0.47% | 279.18 万 | 385.17 万 | 4,073.17 万 | 3,915.74 万 | 51.44 万 | 3.48% | -117.60 | 4.22 | 37.1% | 中度控盘 |
| 2025-12-31 | 4.23 | 0.48% | 459.44 万 | 119.00 万 | 3,508.06 万 | 4,093.69 万 | -245.19 万 | 3.42% | -117.05 | 4.26 | 34.8% | 中度控盘 |
| 2025-12-30 | 4.21 | -0.24% | 476.31 万 | 341.32 万 | 3,493.60 万 | 3,925.38 万 | -296.78 万 | 3.39% | -116.49 | 4.22 | 35.0% | 中度控盘 |
| 2025-12-29 | 4.22 | -3.65% | 590.34 万 | 2,762.28 万 | 6,340.23 万 | 7,904.91 万 | -3,736.62 万 | 6.45% | -116.77 | 4.30 | 32.8% | 中度控盘 |
| 2025-12-26 | 4.38 | -0.68% | 1,006.11 万 | 1,286.43 万 | 5,941.33 万 | 6,388.41 万 | -727.41 万 | 5.93% | -121.20 | 4.39 | 33.9% | 中度控盘 |
| 2025-12-25 | 4.41 | -1.12% | 502.31 万 | 1,220.48 万 | 6,513.41 万 | 7,330.89 万 | -1,535.65 万 | 6.25% | -122.03 | 4.43 | 33.6% | 中度控盘 |
| 2025-12-24 | 4.46 | -0.67% | 1,530.06 万 | 1,972.04 万 | 9,253.34 万 | 1.10 亿 | -2,176.51 万 | 9.71% | -123.41 | 4.40 | 30.1% | 中度控盘 |
| 2025-12-23 | 4.49 | -17.01% | 7,122.19 万 | 1,803.91 万 | 1.81 亿 | 1.18 亿 | 1.16 亿 | 18.13% | -124.24 | 4.41 | 33.6% | 中度控盘 |
| 2025-12-22 | 5.41 | -% | 0.00 万 | 0.00 万 | 0.00 万 | 0.00 万 | 0.00 万 | -% | -149.70 | 4.40 | 12.6% | 轻度控盘 |
| 2025-12-19 | 5.41 | 2.66% | 208.15 万 | 162.00 万 | 1,956.68 万 | 1,585.50 万 | 417.33 万 | 2.05% | -149.70 | 5.37 | 25.9% | 中度控盘 |
| 2025-12-18 | 5.27 | -1.13% | 230.66 万 | 289.24 万 | 1,701.12 万 | 2,186.27 万 | -543.73 万 | 2.02% | -145.82 | 5.32 | 24.5% | 轻度控盘 |
| 2025-12-17 | 5.33 | 1.33% | 251.19 万 | 110.92 万 | 1,851.88 万 | 1,728.32 万 | 263.83 万 | 2.28% | -147.48 | 5.25 | 24.0% | 轻度控盘 |
| 2025-12-16 | 5.26 | -2.05% | 277.68 万 | 267.13 万 | 2,042.18 万 | 2,408.47 万 | -355.74 万 | 2.50% | -145.55 | 5.27 | 23.9% | 轻度控盘 |
| 2025-12-15 | 5.37 | -1.47% | 609.47 万 | 529.38 万 | 1,539.11 万 | 1,828.88 万 | -209.69 万 | 2.43% | -148.59 | 5.40 | 23.0% | 轻度控盘 |
| 2025-12-12 | 5.45 | -0.55% | 592.55 万 | 204.01 万 | 1,724.10 万 | 2,261.84 万 | -149.20 万 | 2.60% | -150.81 | 5.48 | 22.9% | 轻度控盘 |
| 2025-12-11 | 5.48 | -2.32% | 282.38 万 | 640.99 万 | 2,232.00 万 | 2,144.14 万 | -270.74 万 | 2.71% | -151.64 | 5.54 | 22.9% | 轻度控盘 |
| 2025-12-10 | 5.61 | -0.88% | 111.60 万 | 381.75 万 | 2,246.34 万 | 2,734.60 万 | -758.41 万 | 2.59% | -155.23 | 5.58 | 23.4% | 轻度控盘 |
| 2025-12-09 | 5.66 | -2.75% | 287.92 万 | 425.31 万 | 2,111.69 万 | 3,414.97 万 | -1,440.66 万 | 3.06% | -156.62 | 5.69 | 21.3% | 轻度控盘 |
| 2025-12-08 | 5.82 | 2.83% | 886.12 万 | 946.75 万 | 4,043.19 万 | 3,115.20 万 | 867.37 万 | 3.77% | -161.04 | 5.76 | 27.8% | 中度控盘 |
| 2025-12-05 | 5.66 | 1.80% | 365.20 万 | 361.18 万 | 1,777.82 万 | 1,938.97 万 | -157.12 万 | 2.93% | -156.62 | 5.59 | 20.1% | 轻度控盘 |
| 2025-12-04 | 5.56 | -3.81% | 529.55 万 | 2,950.80 万 | 3,609.34 万 | 4,262.14 万 | -3,074.05 万 | 4.43% | -153.85 | 5.61 | 22.3% | 轻度控盘 |