最新收盘价
3.86
元
↓ -0.05
(-1.28%)
当日涨跌幅
-1.28%
今日变动
📉 下跌
主力净流入
-100.81 万
资金动向
💸 资金流出
机构参与度
22.6%
控盘程度
轻度控盘
📈 ST开元 (300338) 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 3.86 | -1.28% | 0.00 万 | 0.00 万 | 230.23 万 | 331.04 万 | -100.81 万 | 0.90% | -18.36 | 3.87 | 22.6% | 轻度控盘 |
| 2025-12-12 | 3.91 | 1.03% | 74.49 万 | 0.00 万 | 316.28 万 | 345.33 万 | 45.44 万 | 1.10% | -18.60 | 3.90 | 27.3% | 中度控盘 |
| 2025-12-11 | 3.87 | -1.28% | 53.33 万 | 0.00 万 | 568.61 万 | 592.46 万 | 29.48 万 | 1.56% | -18.41 | 3.85 | 29.6% | 中度控盘 |
| 2025-12-10 | 3.92 | 1.55% | 100.00 万 | 109.05 万 | 575.44 万 | 661.62 万 | -95.23 万 | 1.73% | -18.65 | 3.88 | 29.1% | 中度控盘 |
| 2025-12-09 | 3.86 | -1.78% | 0.00 万 | 116.40 万 | 784.73 万 | 958.81 万 | -290.48 万 | 1.85% | -18.36 | 3.88 | 29.4% | 中度控盘 |
| 2025-12-08 | 3.93 | 0.00% | 117.60 万 | 100.89 万 | 508.43 万 | 664.74 万 | -139.60 万 | 1.61% | -18.69 | 3.92 | 27.0% | 中度控盘 |
| 2025-12-05 | 3.93 | -0.25% | 0.00 万 | 104.26 万 | 434.84 万 | 461.33 万 | -130.74 万 | 1.51% | -18.69 | 3.92 | 22.9% | 轻度控盘 |
| 2025-12-04 | 3.94 | -0.51% | 0.00 万 | 0.00 万 | 515.68 万 | 954.59 万 | -438.91 万 | 1.79% | -18.74 | 3.93 | 22.9% | 轻度控盘 |
| 2025-12-03 | 3.96 | -4.35% | 0.00 万 | 587.31 万 | 1,296.34 万 | 2,014.15 万 | -1,305.12 万 | 3.74% | -18.84 | 4.00 | 26.6% | 中度控盘 |
| 2025-12-02 | 4.14 | -0.72% | 0.00 万 | 0.00 万 | 387.47 万 | 646.24 万 | -258.77 万 | 1.28% | -19.69 | 4.14 | 25.5% | 中度控盘 |
| 2025-12-01 | 4.17 | -0.24% | 261.39 万 | 0.00 万 | 841.22 万 | 868.66 万 | 233.95 万 | 1.96% | -19.83 | 4.17 | 35.6% | 中度控盘 |
| 2025-11-28 | 4.18 | 1.70% | 9.11 万 | 348.70 万 | 971.86 万 | 703.27 万 | -71.00 万 | 2.01% | -19.88 | 4.14 | 33.3% | 中度控盘 |
| 2025-11-27 | 4.11 | -3.52% | 14.49 万 | 206.22 万 | 1,224.90 万 | 1,430.25 万 | -397.07 万 | 2.66% | -19.55 | 4.16 | 31.6% | 中度控盘 |
| 2025-11-26 | 4.26 | 2.90% | 0.00 万 | 0.00 万 | 2,405.53 万 | 1,860.01 万 | 545.52 万 | 4.07% | -20.26 | 4.18 | 34.8% | 中度控盘 |
| 2025-11-25 | 4.14 | 1.47% | 41.00 万 | 113.87 万 | 1,244.75 万 | 1,364.41 万 | -192.52 万 | 3.32% | -19.69 | 4.17 | 26.2% | 中度控盘 |
| 2025-11-24 | 4.08 | -2.39% | 0.00 万 | 511.08 万 | 1,315.01 万 | 2,199.01 万 | -1,395.09 万 | 4.27% | -19.41 | 4.09 | 24.1% | 轻度控盘 |
| 2025-11-21 | 4.18 | -4.57% | 129.90 万 | 209.63 万 | 1,590.95 万 | 2,256.03 万 | -744.81 万 | 4.51% | -19.88 | 4.36 | 26.8% | 中度控盘 |
| 2025-11-20 | 4.38 | -4.16% | 132.00 万 | 109.21 万 | 2,085.83 万 | 1,735.23 万 | 373.39 万 | 4.74% | -20.83 | 4.46 | 30.8% | 中度控盘 |
| 2025-11-19 | 4.57 | -2.56% | 137.59 万 | 508.63 万 | 3,089.26 万 | 3,420.60 万 | -702.38 万 | 6.56% | -21.74 | 4.58 | 30.3% | 中度控盘 |
| 2025-11-18 | 4.69 | 10.61% | 700.39 万 | 182.88 万 | 5,322.45 万 | 4,849.18 万 | 990.77 万 | 9.69% | -22.31 | 4.56 | 35.2% | 中度控盘 |
| 2025-11-17 | 4.24 | -2.97% | 0.00 万 | 254.47 万 | 1,083.51 万 | 1,775.91 万 | -946.86 万 | 3.19% | -20.17 | 4.27 | 28.0% | 中度控盘 |
| 2025-11-14 | 4.37 | 2.82% | 252.11 万 | 212.64 万 | 2,732.20 万 | 2,654.78 万 | 116.89 万 | 5.14% | -20.79 | 4.34 | 37.3% | 中度控盘 |
| 2025-11-13 | 4.25 | 4.68% | 623.96 万 | 0.00 万 | 3,805.19 万 | 3,305.42 万 | 1,123.73 万 | 6.19% | -20.21 | 4.21 | 41.7% | 完全控盘 |
| 2025-11-12 | 4.06 | 0.00% | 0.00 万 | 214.91 万 | 912.49 万 | 799.34 万 | -101.76 万 | 1.72% | -19.31 | 4.03 | 34.4% | 中度控盘 |
| 2025-11-11 | 4.06 | 1.75% | 57.49 万 | 101.74 万 | 665.19 万 | 549.78 万 | 71.16 万 | 1.67% | -19.31 | 4.04 | 30.1% | 中度控盘 |
| 2025-11-10 | 3.99 | -1.48% | 119.40 万 | 274.03 万 | 801.35 万 | 1,252.37 万 | -605.65 万 | 2.10% | -18.98 | 3.99 | 30.4% | 中度控盘 |
| 2025-11-07 | 4.05 | 0.25% | 0.00 万 | 0.00 万 | 713.20 万 | 814.15 万 | -100.95 万 | 1.67% | -19.26 | 4.06 | 29.4% | 中度控盘 |
| 2025-11-06 | 4.04 | -1.46% | 102.50 万 | 0.00 万 | 748.96 万 | 1,101.22 万 | -249.76 万 | 2.01% | -19.22 | 4.07 | 30.4% | 中度控盘 |
| 2025-11-05 | 4.10 | -0.49% | 0.00 万 | 208.65 万 | 1,186.01 万 | 1,586.31 万 | -608.94 万 | 2.97% | -19.50 | 4.12 | 30.1% | 中度控盘 |
| 2025-11-04 | 4.12 | 4.30% | 101.02 万 | 76.24 万 | 3,557.85 万 | 3,044.00 万 | 538.63 万 | 5.99% | -19.60 | 4.09 | 37.9% | 中度控盘 |
| 2025-11-03 | 3.95 | 2.86% | 234.73 万 | 28.15 万 | 1,305.46 万 | 1,398.66 万 | 113.38 万 | 3.18% | -18.79 | 3.93 | 31.8% | 中度控盘 |
| 2025-10-31 | 3.84 | 1.05% | 105.60 万 | 0.00 万 | 379.73 万 | 665.90 万 | -180.57 万 | 1.17% | -18.26 | 3.83 | 27.9% | 中度控盘 |
| 2025-10-30 | 3.80 | -2.06% | 0.00 万 | 220.86 万 | 491.60 万 | 848.38 万 | -577.64 万 | 1.88% | -18.07 | 3.84 | 19.9% | 轻度控盘 |
| 2025-10-29 | 3.88 | -1.27% | 0.00 万 | 0.00 万 | 320.12 万 | 543.97 万 | -223.86 万 | 1.33% | -18.45 | 3.89 | 20.0% | 轻度控盘 |
| 2025-10-28 | 3.93 | 0.77% | 0.00 万 | 0.00 万 | 173.13 万 | 437.21 万 | -264.08 万 | 1.35% | -18.69 | 3.90 | 15.0% | 轻度控盘 |
| 2025-10-27 | 3.90 | 1.04% | 116.70 万 | 0.00 万 | 403.80 万 | 633.16 万 | -112.66 万 | 1.36% | -18.55 | 3.87 | 26.1% | 中度控盘 |
| 2025-10-24 | 3.86 | -0.52% | 0.00 万 | 0.00 万 | 159.14 万 | 590.82 万 | -431.68 万 | 1.22% | -18.36 | 3.88 | 17.4% | 轻度控盘 |
| 2025-10-23 | 3.88 | -1.02% | 0.00 万 | 117.06 万 | 619.61 万 | 859.24 万 | -356.70 万 | 1.76% | -18.45 | 3.87 | 27.5% | 中度控盘 |
| 2025-10-22 | 3.92 | -1.26% | 92.79 万 | 0.00 万 | 669.71 万 | 840.05 万 | -77.56 万 | 1.66% | -18.65 | 3.92 | 30.8% | 中度控盘 |
| 2025-10-21 | 3.97 | 0.00% | 116.68 万 | 0.00 万 | 380.81 万 | 553.98 万 | -56.49 万 | 1.32% | -18.88 | 3.95 | 27.4% | 中度控盘 |
| 2025-10-20 | 3.97 | 0.00% | 0.00 万 | 0.00 万 | 360.69 万 | 558.33 万 | -197.64 万 | 1.24% | -18.88 | 3.98 | 24.9% | 轻度控盘 |
| 2025-10-17 | 3.97 | -2.46% | 0.00 万 | 0.00 万 | 597.32 万 | 587.69 万 | 9.64 万 | 1.36% | -18.88 | 3.99 | 30.7% | 中度控盘 |
| 2025-10-16 | 4.07 | 2.01% | 0.00 万 | 0.00 万 | 1,026.25 万 | 611.44 万 | 414.81 万 | 2.07% | -19.36 | 4.03 | 33.2% | 中度控盘 |