最新收盘价
14.29
元
↑ 0.14
(0.99%)
当日涨跌幅
0.99%
今日变动
📈 上涨
主力净流入
-530.16 万
资金动向
💸 资金流出
机构参与度
21.0%
控盘程度
轻度控盘
📈 开山股份 (300257) 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 | 14.29 | 0.99% | 134.37 万 | 121.52 万 | 1,388.23 万 | 1,931.24 万 | -530.16 万 | 0.53% | 35.02 | 14.23 | 21.0% | 轻度控盘 |
| 2025-12-11 | 14.15 | -0.98% | 822.28 万 | 1,201.83 万 | 584.16 万 | 1,593.02 万 | -1,388.42 万 | 0.59% | 34.68 | 14.27 | 20.2% | 轻度控盘 |
| 2025-12-10 | 14.29 | -1.52% | 0.00 万 | 309.00 万 | 700.15 万 | 1,639.15 万 | -1,247.99 万 | 0.42% | 35.02 | 14.30 | 18.2% | 轻度控盘 |
| 2025-12-09 | 14.51 | -0.96% | 605.29 万 | 915.44 万 | 1,853.30 万 | 2,206.03 万 | -662.87 万 | 0.57% | 35.56 | 14.50 | 28.4% | 中度控盘 |
| 2025-12-08 | 14.65 | 1.24% | 449.55 万 | 276.06 万 | 1,683.20 万 | 1,639.45 万 | 217.24 万 | 0.68% | 35.90 | 14.68 | 23.8% | 轻度控盘 |
| 2025-12-05 | 14.47 | -0.07% | 147.76 万 | 160.02 万 | 1,029.23 万 | 1,164.15 万 | -147.18 万 | 0.45% | 35.46 | 14.45 | 20.9% | 轻度控盘 |
| 2025-12-04 | 14.48 | 1.90% | 209.75 万 | 0.00 万 | 2,201.42 万 | 1,802.34 万 | 608.83 万 | 0.58% | 35.49 | 14.39 | 26.7% | 中度控盘 |
| 2025-12-03 | 14.21 | 0.35% | 0.00 万 | 127.44 万 | 574.41 万 | 1,227.95 万 | -780.98 万 | 0.44% | 34.83 | 14.21 | 15.4% | 轻度控盘 |
| 2025-12-02 | 14.16 | -1.67% | 141.50 万 | 796.32 万 | 1,301.66 万 | 1,693.14 万 | -1,046.29 万 | 0.53% | 34.70 | 14.19 | 21.7% | 轻度控盘 |
| 2025-12-01 | 14.40 | 0.98% | 253.65 万 | 722.90 万 | 2,550.98 万 | 2,444.72 万 | -362.99 万 | 0.94% | 35.29 | 14.56 | 22.6% | 轻度控盘 |
| 2025-11-28 | 14.26 | -0.42% | 0.00 万 | 590.01 万 | 1,527.47 万 | 2,352.58 万 | -1,415.12 万 | 0.56% | 34.95 | 14.25 | 21.8% | 轻度控盘 |
| 2025-11-27 | 14.32 | 0.35% | 230.55 万 | 222.70 万 | 1,418.88 万 | 1,673.57 万 | -246.84 万 | 0.58% | 35.10 | 14.45 | 23.2% | 轻度控盘 |
| 2025-11-26 | 14.27 | -1.38% | 201.60 万 | 906.26 万 | 1,562.10 万 | 2,263.56 万 | -1,406.12 万 | 0.62% | 34.97 | 14.42 | 23.2% | 轻度控盘 |
| 2025-11-25 | 14.47 | -0.07% | 220.20 万 | 781.97 万 | 3,055.02 万 | 2,801.23 万 | -307.97 万 | 0.77% | 35.46 | 14.60 | 28.6% | 中度控盘 |
| 2025-11-24 | 14.48 | 2.19% | 830.55 万 | 639.05 万 | 2,502.16 万 | 2,610.91 万 | 82.74 万 | 1.16% | 35.49 | 14.46 | 22.7% | 轻度控盘 |
| 2025-11-21 | 14.17 | -7.51% | 800.89 万 | 3,207.54 万 | 4,472.75 万 | 6,287.63 万 | -4,221.54 万 | 1.50% | 34.73 | 14.55 | 26.1% | 中度控盘 |
| 2025-11-20 | 15.32 | -1.92% | 106.25 万 | 108.22 万 | 1,904.06 万 | 3,386.81 万 | -1,484.72 万 | 0.72% | 37.55 | 15.49 | 23.2% | 轻度控盘 |
| 2025-11-19 | 15.62 | -2.80% | 772.27 万 | 3,446.70 万 | 3,447.64 万 | 3,032.50 万 | -2,259.29 万 | 0.88% | 38.28 | 15.80 | 30.9% | 中度控盘 |
| 2025-11-18 | 16.07 | -1.17% | 827.97 万 | 805.11 万 | 1,906.13 万 | 2,918.56 万 | -989.56 万 | 0.63% | 39.39 | 16.03 | 29.2% | 中度控盘 |
| 2025-11-17 | 16.26 | -0.49% | 923.01 万 | 1,292.74 万 | 3,195.58 万 | 3,869.18 万 | -1,043.34 万 | 0.84% | 39.85 | 16.30 | 30.9% | 中度控盘 |
| 2025-11-14 | 16.34 | -2.45% | 1,253.09 万 | 2,768.14 万 | 5,096.21 万 | 7,142.89 万 | -3,561.72 万 | 1.28% | 40.05 | 16.42 | 31.6% | 中度控盘 |
| 2025-11-13 | 16.75 | -3.46% | 910.30 万 | 1,495.79 万 | 5,514.74 万 | 5,756.51 万 | -827.26 万 | 1.34% | 41.05 | 16.86 | 31.4% | 中度控盘 |
| 2025-11-12 | 17.35 | -0.06% | 1,343.23 万 | 1,092.64 万 | 5,806.97 万 | 5,269.42 万 | 788.15 万 | 1.13% | 42.52 | 17.31 | 36.4% | 中度控盘 |
| 2025-11-11 | 17.36 | 2.90% | 3,154.59 万 | 2,483.07 万 | 6,550.33 万 | 5,933.46 万 | 1,288.38 万 | 1.50% | 42.55 | 17.22 | 35.1% | 中度控盘 |
| 2025-11-10 | 16.87 | 1.44% | 1,130.17 万 | 1,071.60 万 | 5,083.46 万 | 3,587.62 万 | 1,554.42 万 | 1.07% | 41.35 | 16.71 | 33.6% | 中度控盘 |
| 2025-11-07 | 16.63 | -0.12% | 232.39 万 | 266.61 万 | 1,787.64 万 | 1,973.27 万 | -219.84 万 | 0.63% | 40.76 | 16.66 | 24.7% | 轻度控盘 |
| 2025-11-06 | 16.65 | 0.91% | 2,708.86 万 | 1,845.08 万 | 3,477.21 万 | 3,279.55 万 | 1,061.44 万 | 1.01% | 40.81 | 16.65 | 36.0% | 中度控盘 |
| 2025-11-05 | 16.50 | 0.06% | 1,400.33 万 | 1,329.86 万 | 4,151.66 万 | 4,180.47 万 | 41.65 万 | 1.21% | 40.44 | 16.40 | 29.5% | 中度控盘 |
| 2025-11-04 | 16.49 | 4.04% | 1,899.37 万 | 489.86 万 | 7,008.46 万 | 4,284.87 万 | 4,133.10 万 | 1.42% | 40.41 | 16.32 | 34.4% | 中度控盘 |
| 2025-11-03 | 15.85 | -1.18% | 753.12 万 | 671.23 万 | 1,743.82 万 | 2,116.66 万 | -290.95 万 | 0.80% | 38.85 | 15.89 | 22.3% | 轻度控盘 |
| 2025-10-31 | 16.04 | 0.00% | 481.84 万 | 615.75 万 | 2,150.08 万 | 1,814.66 万 | 201.51 万 | 0.73% | 39.31 | 16.03 | 24.1% | 轻度控盘 |
| 2025-10-30 | 16.04 | -1.84% | 478.95 万 | 1,218.77 万 | 2,359.26 万 | 3,547.13 万 | -1,927.69 万 | 0.99% | 39.31 | 16.12 | 22.0% | 轻度控盘 |
| 2025-10-29 | 16.34 | 0.31% | 1,140.62 万 | 1,944.97 万 | 2,091.77 万 | 2,802.73 万 | -1,515.30 万 | 0.91% | 40.05 | 16.35 | 25.0% | 中度控盘 |
| 2025-10-28 | 16.29 | -2.22% | 1,921.33 万 | 1,926.21 万 | 5,355.01 万 | 6,445.76 万 | -1,095.63 万 | 1.67% | 39.92 | 16.69 | 28.2% | 中度控盘 |
| 2025-10-27 | 16.66 | -0.06% | 402.84 万 | 826.90 万 | 4,028.22 万 | 4,061.53 万 | -457.37 万 | 1.03% | 40.83 | 16.66 | 28.1% | 中度控盘 |
| 2025-10-24 | 16.67 | 1.65% | 869.24 万 | 1,063.83 万 | 5,599.80 万 | 4,473.70 万 | 931.51 万 | 1.30% | 40.86 | 16.57 | 31.4% | 中度控盘 |
| 2025-10-23 | 16.40 | -0.18% | 630.72 万 | 583.92 万 | 4,358.80 万 | 3,364.92 万 | 1,040.67 万 | 1.16% | 40.19 | 16.31 | 29.3% | 中度控盘 |
| 2025-10-22 | 16.43 | 2.82% | 3,153.59 万 | 1,188.18 万 | 8,261.55 万 | 6,786.46 万 | 3,440.50 万 | 1.91% | 40.27 | 16.46 | 33.9% | 中度控盘 |
| 2025-10-21 | 15.98 | 3.83% | 280.27 万 | 926.12 万 | 5,049.40 万 | 4,584.53 万 | -180.99 万 | 1.19% | 39.16 | 15.86 | 29.0% | 中度控盘 |
| 2025-10-20 | 15.39 | 0.85% | 611.04 万 | 451.06 万 | 1,800.55 万 | 2,462.77 万 | -502.24 万 | 0.78% | 37.72 | 15.39 | 24.8% | 轻度控盘 |
| 2025-10-17 | 15.26 | -1.10% | 1,106.38 万 | 2,075.63 万 | 4,756.64 万 | 4,202.26 万 | -414.86 万 | 1.20% | 37.40 | 15.56 | 31.4% | 中度控盘 |
| 2025-10-16 | 15.43 | 0.00% | 1,008.43 万 | 470.97 万 | 2,781.43 万 | 2,816.25 万 | 502.64 万 | 0.90% | 37.82 | 15.43 | 28.4% | 中度控盘 |
| 2025-10-15 | 15.43 | 4.97% | 1,193.55 万 | 507.91 万 | 4,165.25 万 | 4,122.17 万 | 728.71 万 | 1.30% | 37.82 | 15.14 | 28.0% | 中度控盘 |
| 2025-10-14 | 14.70 | -3.92% | 791.96 万 | 1,792.33 万 | 4,058.43 万 | 4,645.90 万 | -1,587.83 万 | 1.40% | 36.03 | 15.07 | 25.7% | 中度控盘 |