最新收盘价
6.40
元
↑ 0.24
(3.90%)
当日涨跌幅
3.90%
今日变动
📈 上涨
主力净流入
-16.31 万
资金动向
💸 资金流出
机构参与度
16.9%
控盘程度
轻度控盘
📈 凯普生物 (300639) 资金流向详细数据 (共 37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-27 | 6.40 | 3.90% | 246.44 万 | 0.00 万 | 1,460.84 万 | 1,723.59 万 | -16.31 万 | 2.71% | -24.30 | 6.31 | 16.9% | 轻度控盘 |
| 2026-03-26 | 6.16 | -2.38% | 0.00 万 | 0.00 万 | 1,017.67 万 | 925.71 万 | 91.96 万 | 1.95% | -23.39 | 6.23 | 15.2% | 轻度控盘 |
| 2026-03-25 | 6.31 | 0.00% | 390.70 万 | 0.00 万 | 1,341.99 万 | 1,358.49 万 | 374.20 万 | 2.42% | -23.96 | 6.29 | 18.0% | 轻度控盘 |
| 2026-03-24 | 6.31 | 5.52% | 120.56 万 | 0.00 万 | 1,265.28 万 | 1,762.55 万 | -376.70 万 | 3.24% | -23.96 | 6.17 | 13.8% | 轻度控盘 |
| 2026-03-23 | 5.98 | -6.12% | 0.00 万 | 133.21 万 | 2,392.47 万 | 2,031.47 万 | 227.79 万 | 3.50% | -22.71 | 6.10 | 18.1% | 轻度控盘 |
| 2026-03-20 | 6.37 | -3.48% | 249.09 万 | 947.53 万 | 1,610.45 万 | 3,004.19 万 | -2,092.19 万 | 3.85% | -24.19 | 6.47 | 15.4% | 轻度控盘 |
| 2026-03-19 | 6.60 | -2.37% | 483.49 万 | 203.21 万 | 3,081.39 万 | 3,094.84 万 | 266.84 万 | 4.34% | -25.06 | 6.72 | 19.9% | 轻度控盘 |
| 2026-03-18 | 6.76 | 2.27% | 373.49 万 | 426.61 万 | 1,852.80 万 | 1,294.86 万 | 504.82 万 | 2.56% | -25.67 | 6.68 | 20.7% | 轻度控盘 |
| 2026-03-17 | 6.61 | -0.90% | 0.00 万 | 284.79 万 | 1,651.01 万 | 1,918.43 万 | -552.21 万 | 2.05% | -25.10 | 6.69 | 20.1% | 轻度控盘 |
| 2026-03-16 | 6.67 | 0.60% | 231.33 万 | 227.61 万 | 1,895.50 万 | 1,554.30 万 | 344.91 万 | 2.34% | -25.33 | 6.66 | 21.0% | 轻度控盘 |
| 2026-03-13 | 6.63 | 0.30% | 252.27 万 | 779.86 万 | 2,079.75 万 | 1,749.64 万 | -197.47 万 | 2.45% | -25.18 | 6.66 | 20.8% | 轻度控盘 |
| 2026-03-12 | 6.61 | -0.60% | 101.05 万 | 664.63 万 | 1,345.87 万 | 1,485.99 万 | -703.70 万 | 2.16% | -25.10 | 6.63 | 17.0% | 轻度控盘 |
| 2026-03-11 | 6.65 | -1.34% | 145.61 万 | 252.43 万 | 1,331.23 万 | 2,084.42 万 | -860.01 万 | 2.55% | -25.25 | 6.65 | 16.5% | 轻度控盘 |
| 2026-03-10 | 6.74 | 1.81% | 260.25 万 | 651.06 万 | 2,036.22 万 | 2,244.30 万 | -598.89 万 | 3.02% | -25.60 | 6.72 | 18.8% | 轻度控盘 |
| 2026-03-09 | 6.62 | 0.46% | 325.96 万 | 493.47 万 | 2,534.49 万 | 2,096.50 万 | 270.48 万 | 3.09% | -25.14 | 6.55 | 20.9% | 轻度控盘 |
| 2026-03-06 | 6.59 | 2.81% | 241.98 万 | 404.49 万 | 1,781.50 万 | 2,223.76 万 | -604.78 万 | 3.03% | -25.03 | 6.53 | 17.6% | 轻度控盘 |
| 2026-03-05 | 6.41 | 1.91% | 0.00 万 | 666.25 万 | 1,883.11 万 | 2,796.35 万 | -1,579.48 万 | 2.82% | -24.34 | 6.42 | 18.2% | 轻度控盘 |
| 2026-03-04 | 6.29 | 0.32% | 566.97 万 | 0.00 万 | 1,844.35 万 | 1,755.29 万 | 656.04 万 | 2.91% | -23.89 | 6.28 | 20.6% | 轻度控盘 |
| 2026-03-03 | 6.27 | -4.13% | 546.43 万 | 576.40 万 | 2,197.84 万 | 2,556.11 万 | -388.23 万 | 3.34% | -23.81 | 6.40 | 19.9% | 轻度控盘 |
| 2026-03-02 | 6.54 | -3.25% | 351.72 万 | 1,222.96 万 | 2,870.11 万 | 3,741.50 万 | -1,742.63 万 | 4.00% | -24.84 | 6.52 | 19.6% | 轻度控盘 |
| 2026-02-27 | 6.76 | 0.15% | 285.61 万 | 1,123.45 万 | 1,815.72 万 | 1,876.14 万 | -898.25 万 | 2.92% | -25.67 | 6.72 | 18.3% | 轻度控盘 |
| 2026-02-26 | 6.75 | -1.46% | 1,069.88 万 | 1,224.78 万 | 2,189.14 万 | 3,398.27 万 | -1,364.04 万 | 3.59% | -25.63 | 6.76 | 20.5% | 轻度控盘 |
| 2026-02-25 | 6.85 | 0.29% | 539.29 万 | 448.44 万 | 2,417.14 万 | 3,467.68 万 | -959.69 万 | 3.50% | -26.01 | 6.86 | 19.3% | 轻度控盘 |
| 2026-02-24 | 6.83 | 0.44% | 441.94 万 | 857.81 万 | 2,334.44 万 | 3,288.18 万 | -1,369.61 万 | 3.69% | -25.94 | 6.88 | 17.8% | 轻度控盘 |
| 2026-02-13 | 6.80 | -1.31% | 140.83 万 | 250.27 万 | 2,351.60 万 | 2,867.46 万 | -625.29 万 | 3.18% | -25.82 | 6.87 | 18.1% | 轻度控盘 |
| 2026-02-12 | 6.89 | -1.85% | 468.27 万 | 1,478.74 万 | 2,981.74 万 | 5,161.33 万 | -3,190.06 万 | 5.09% | -26.16 | 6.95 | 18.0% | 轻度控盘 |
| 2026-02-11 | 7.02 | -4.23% | 484.01 万 | 1,410.65 万 | 5,555.93 万 | 8,638.19 万 | -4,008.90 万 | 7.63% | -26.66 | 7.13 | 20.0% | 轻度控盘 |
| 2026-02-10 | 7.33 | 1.81% | 2,593.24 万 | 1,339.78 万 | 1.23 亿 | 8,959.42 万 | 4,596.47 万 | 10.89% | -27.84 | 7.38 | 26.8% | 中度控盘 |
| 2026-02-09 | 7.20 | 1.12% | 1,307.68 万 | 3,803.24 万 | 8,758.05 万 | 9,640.15 万 | -3,377.66 万 | 8.81% | -27.34 | 7.17 | 23.6% | 轻度控盘 |
| 2026-02-06 | 7.12 | 2.74% | 3,728.84 万 | 1,557.06 万 | 1.25 亿 | 1.20 亿 | 2,602.47 万 | 13.00% | -27.04 | 7.25 | 24.0% | 轻度控盘 |
| 2026-02-05 | 6.93 | -2.94% | 251.46 万 | 1,188.51 万 | 4,762.23 万 | 7,071.04 万 | -3,245.85 万 | 6.14% | -26.32 | 6.93 | 19.3% | 轻度控盘 |
| 2026-02-04 | 7.14 | -2.33% | 1,063.79 万 | 1,748.70 万 | 6,265.39 万 | 1.02 亿 | -4,586.99 万 | 8.15% | -27.11 | 7.10 | 20.6% | 轻度控盘 |
| 2026-02-03 | 7.31 | 1.53% | 1,812.73 万 | 1,548.70 万 | 8,481.61 万 | 1.09 亿 | -2,179.23 万 | 9.48% | -27.76 | 7.20 | 23.4% | 轻度控盘 |
| 2026-02-02 | 7.20 | -5.76% | 2,126.88 万 | 2,169.26 万 | 1.13 亿 | 1.26 亿 | -1,347.87 万 | 11.62% | -27.34 | 7.36 | 24.7% | 轻度控盘 |
| 2026-01-30 | 7.64 | -3.78% | 5,070.15 万 | 6,080.83 万 | 2.21 亿 | 2.40 亿 | -2,836.26 万 | 18.30% | -29.01 | 8.11 | 27.9% | 中度控盘 |
| 2026-01-29 | 7.94 | -9.88% | 7,201.70 万 | 1.11 亿 | 2.69 亿 | 2.47 亿 | -1,717.10 万 | 19.85% | -30.15 | 8.21 | 30.8% | 中度控盘 |
| 2026-01-28 | 8.81 | 1.26% | 1.77 亿 | 1.88 亿 | 4.08 亿 | 4.60 亿 | -6,380.92 万 | 28.24% | -33.46 | 9.22 | 35.3% | 中度控盘 |