最新收盘价
5.25
元
↓ -0.25
(-4.55%)
当日涨跌幅
-4.55%
今日变动
📉 下跌
主力净流入
319.66 万
资金动向
💰 资金流入
机构参与度
26.2%
控盘程度
中度控盘
📈 开尔新材 (300234) 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 | 5.25 | -4.55% | 108.40 万 | 240.78 万 | 2,753.83 万 | 2,301.79 万 | 319.66 万 | 5.74% | 96.20 | 5.35 | 26.2% | 中度控盘 |
| 2025-12-11 | 5.50 | 2.04% | 362.89 万 | 0.00 万 | 2,953.72 万 | 2,688.38 万 | 628.22 万 | 6.63% | 100.78 | 5.49 | 26.4% | 中度控盘 |
| 2025-12-10 | 5.39 | -2.18% | 272.44 万 | 0.00 万 | 2,188.37 万 | 1,659.24 万 | 801.57 万 | 4.98% | 98.76 | 5.45 | 26.3% | 中度控盘 |
| 2025-12-09 | 5.51 | 3.18% | 685.97 万 | 837.74 万 | 4,845.07 万 | 3,924.15 万 | 769.14 万 | 8.99% | 100.96 | 5.55 | 28.3% | 中度控盘 |
| 2025-12-08 | 5.34 | 0.95% | 0.00 万 | 0.00 万 | 1,011.77 万 | 583.35 万 | 428.42 万 | 2.17% | 97.85 | 5.32 | 24.7% | 轻度控盘 |
| 2025-12-05 | 5.29 | 1.54% | 89.63 万 | 0.00 万 | 631.21 万 | 718.55 万 | 2.29 万 | 2.30% | 96.93 | 5.21 | 20.0% | 轻度控盘 |
| 2025-12-04 | 5.21 | -2.62% | 380.76 万 | 103.78 万 | 780.26 万 | 524.10 万 | 533.15 万 | 2.16% | 95.46 | 5.24 | 26.8% | 中度控盘 |
| 2025-12-03 | 5.35 | -0.37% | 0.00 万 | 107.49 万 | 634.51 万 | 392.55 万 | 134.48 万 | 1.82% | 98.03 | 5.35 | 21.0% | 轻度控盘 |
| 2025-12-02 | 5.37 | 0.00% | 0.00 万 | 100.39 万 | 872.50 万 | 863.61 万 | -91.50 万 | 1.97% | 98.40 | 5.34 | 24.1% | 轻度控盘 |
| 2025-12-01 | 5.37 | 0.00% | 9.76 万 | 0.00 万 | 1,560.93 万 | 1,178.95 万 | 391.73 万 | 3.33% | 98.40 | 5.41 | 24.4% | 轻度控盘 |
| 2025-11-28 | 5.37 | 2.29% | 0.00 万 | 132.61 万 | 922.16 万 | 1,025.62 万 | -236.07 万 | 2.11% | 98.40 | 5.32 | 24.2% | 轻度控盘 |
| 2025-11-27 | 5.25 | 0.19% | 101.34 万 | 0.00 万 | 607.67 万 | 555.34 万 | 153.66 万 | 1.81% | 96.20 | 5.25 | 22.9% | 轻度控盘 |
| 2025-11-26 | 5.24 | -1.32% | 319.60 万 | 152.54 万 | 1,060.02 万 | 522.56 万 | 704.52 万 | 2.50% | 96.01 | 5.28 | 26.5% | 中度控盘 |
| 2025-11-25 | 5.31 | 0.76% | 0.00 万 | 159.30 万 | 758.76 万 | 648.92 万 | -49.45 万 | 1.97% | 97.30 | 5.31 | 20.9% | 轻度控盘 |
| 2025-11-24 | 5.27 | 2.33% | 128.09 万 | 105.30 万 | 587.92 万 | 627.37 万 | -16.66 万 | 2.72% | 96.56 | 5.24 | 16.9% | 轻度控盘 |
| 2025-11-21 | 5.15 | -5.33% | 163.80 万 | 192.54 万 | 1,418.81 万 | 1,807.54 万 | -417.47 万 | 4.33% | 94.37 | 5.28 | 20.7% | 轻度控盘 |
| 2025-11-20 | 5.44 | -0.55% | 0.00 万 | 161.70 万 | 673.44 万 | 1,180.27 万 | -668.53 万 | 2.62% | 99.68 | 5.45 | 18.6% | 轻度控盘 |
| 2025-11-19 | 5.47 | -2.50% | 108.00 万 | 334.90 万 | 1,551.46 万 | 1,793.72 万 | -469.16 万 | 3.57% | 100.23 | 5.48 | 25.0% | 中度控盘 |
| 2025-11-18 | 5.61 | -2.09% | 456.86 万 | 797.08 万 | 1,380.78 万 | 2,072.94 万 | -1,032.39 万 | 3.08% | 102.79 | 5.63 | 28.3% | 中度控盘 |
| 2025-11-17 | 5.73 | -0.35% | 278.30 万 | 431.06 万 | 1,210.73 万 | 2,494.36 万 | -1,436.39 万 | 3.32% | 104.99 | 5.72 | 23.5% | 轻度控盘 |
| 2025-11-14 | 5.75 | 0.52% | 118.83 万 | 227.06 万 | 1,517.37 万 | 2,004.48 万 | -595.34 万 | 3.18% | 105.36 | 5.74 | 24.8% | 轻度控盘 |
| 2025-11-13 | 5.72 | 0.53% | 131.45 万 | 24.52 万 | 1,031.63 万 | 1,333.37 万 | -194.81 万 | 2.53% | 104.81 | 5.71 | 24.1% | 轻度控盘 |
| 2025-11-12 | 5.69 | -0.35% | 0.00 万 | 314.50 万 | 966.50 万 | 943.08 万 | -291.08 万 | 2.57% | 104.26 | 5.69 | 22.8% | 轻度控盘 |
| 2025-11-11 | 5.71 | 0.71% | 431.56 万 | 114.62 万 | 1,580.22 万 | 1,905.68 万 | -8.52 万 | 3.20% | 104.63 | 5.70 | 30.1% | 中度控盘 |
| 2025-11-10 | 5.67 | 1.07% | 483.54 万 | 973.75 万 | 1,901.93 万 | 1,816.34 万 | -404.62 万 | 3.87% | 103.89 | 5.64 | 30.5% | 中度控盘 |
| 2025-11-07 | 5.61 | 1.45% | 614.80 万 | 502.40 万 | 1,568.20 万 | 2,709.54 万 | -1,028.94 万 | 4.03% | 102.79 | 5.59 | 28.1% | 中度控盘 |
| 2025-11-06 | 5.53 | -0.72% | 0.00 万 | 231.57 万 | 1,993.08 万 | 1,036.13 万 | 725.38 万 | 2.82% | 101.33 | 5.52 | 31.4% | 中度控盘 |
| 2025-11-05 | 5.57 | 1.83% | 195.16 万 | 496.40 万 | 1,449.11 万 | 1,871.62 万 | -723.74 万 | 3.45% | 102.06 | 5.51 | 25.2% | 中度控盘 |
| 2025-11-04 | 5.47 | 0.37% | 244.20 万 | 0.00 万 | 624.31 万 | 1,780.35 万 | -911.84 万 | 2.92% | 100.23 | 5.47 | 20.5% | 轻度控盘 |
| 2025-11-03 | 5.45 | 1.11% | 788.53 万 | 540.80 万 | 1,354.90 万 | 2,051.55 万 | -448.92 万 | 3.16% | 99.86 | 5.41 | 31.4% | 中度控盘 |
| 2025-10-31 | 5.39 | 0.75% | 0.00 万 | 1,217.70 万 | 1,360.69 万 | 1,927.72 万 | -1,784.74 万 | 2.90% | 98.76 | 5.38 | 24.5% | 轻度控盘 |
| 2025-10-30 | 5.35 | -1.47% | 0.00 万 | 0.00 万 | 758.00 万 | 847.92 万 | -89.92 万 | 2.00% | 98.03 | 5.38 | 22.7% | 轻度控盘 |
| 2025-10-29 | 5.43 | -2.69% | 111.12 万 | 312.06 万 | 1,515.06 万 | 1,357.74 万 | -43.62 万 | 3.57% | 99.50 | 5.43 | 24.5% | 轻度控盘 |
| 2025-10-28 | 5.58 | 1.64% | 110.09 万 | 221.60 万 | 2,173.06 万 | 1,965.47 万 | 96.09 万 | 3.84% | 102.24 | 5.54 | 29.2% | 中度控盘 |
| 2025-10-27 | 5.49 | -1.26% | 0.00 万 | 147.75 万 | 935.81 万 | 1,205.63 万 | -417.56 万 | 2.62% | 100.60 | 5.51 | 20.9% | 轻度控盘 |
| 2025-10-24 | 5.56 | 0.18% | 579.28 万 | 698.57 万 | 761.82 万 | 608.29 万 | 34.25 万 | 1.86% | 101.88 | 5.54 | 29.1% | 中度控盘 |
| 2025-10-23 | 5.55 | 0.54% | 0.00 万 | 226.87 万 | 371.54 万 | 650.41 万 | -505.73 万 | 1.94% | 101.69 | 5.50 | 13.5% | 轻度控盘 |
| 2025-10-22 | 5.52 | 0.00% | 0.00 万 | 155.38 万 | 202.86 万 | 441.07 万 | -393.59 万 | 1.63% | 101.15 | 5.53 | 12.2% | 轻度控盘 |
| 2025-10-21 | 5.52 | 2.41% | 164.70 万 | 109.60 万 | 616.86 万 | 818.68 万 | -146.72 万 | 2.03% | 101.15 | 5.46 | 19.7% | 轻度控盘 |
| 2025-10-20 | 5.39 | 2.28% | 0.00 万 | 102.03 万 | 518.10 万 | 747.05 万 | -330.98 万 | 1.99% | 98.76 | 5.38 | 16.6% | 轻度控盘 |
| 2025-10-17 | 5.27 | -1.68% | 0.00 万 | 0.00 万 | 333.27 万 | 590.59 万 | -257.32 万 | 1.49% | 96.56 | 5.32 | 16.1% | 轻度控盘 |
| 2025-10-16 | 5.36 | -2.01% | 0.00 万 | 215.79 万 | 684.65 万 | 628.34 万 | -159.47 万 | 1.75% | 98.21 | 5.39 | 21.1% | 轻度控盘 |
| 2025-10-15 | 5.47 | 0.55% | 0.00 万 | 0.00 万 | 512.73 万 | 407.98 万 | 104.75 万 | 1.49% | 100.23 | 5.47 | 19.9% | 轻度控盘 |