最新收盘价
16.39
元
↓ -0.22
(-1.32%)
当日涨跌幅
-1.32%
今日变动
📉 下跌
主力净流入
-534.99 万
资金动向
💸 资金流出
机构参与度
15.9%
控盘程度
轻度控盘
📈 凯龙高科 (300912) 资金流向详细数据 (共 38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-30 | 16.39 | -1.32% | 123.31 万 | 163.51 万 | 553.59 万 | 1,048.39 万 | -534.99 万 | 3.19% | -52.14 | 16.48 | 15.9% | 轻度控盘 |
| 2025-10-29 | 16.61 | -1.89% | 120.88 万 | 181.31 万 | 1,249.43 万 | 1,399.78 万 | -210.78 万 | 5.15% | -52.84 | 16.63 | 17.8% | 轻度控盘 |
| 2025-10-28 | 16.93 | -1.28% | 603.72 万 | 780.56 万 | 742.41 万 | 1,196.09 万 | -630.52 万 | 4.56% | -53.86 | 17.04 | 18.4% | 轻度控盘 |
| 2025-10-27 | 17.15 | -1.55% | 312.24 万 | 320.01 万 | 1,069.02 万 | 838.92 万 | 222.33 万 | 6.00% | -54.56 | 17.21 | 14.5% | 轻度控盘 |
| 2025-10-24 | 17.42 | 0.75% | 233.45 万 | 229.60 万 | 867.95 万 | 673.29 万 | 198.52 万 | 4.27% | -55.42 | 17.46 | 14.9% | 轻度控盘 |
| 2025-10-23 | 17.29 | -0.46% | 0.00 万 | 131.91 万 | 217.55 万 | 737.75 万 | -652.11 万 | 3.76% | -55.01 | 17.18 | 8.1% | 不控盘 |
| 2025-10-22 | 17.37 | -0.97% | 131.89 万 | 211.13 万 | 692.90 万 | 1,331.25 万 | -717.58 万 | 4.86% | -55.26 | 17.47 | 12.6% | 轻度控盘 |
| 2025-10-21 | 17.54 | 2.10% | 330.65 万 | 531.56 万 | 961.26 万 | 1,155.75 万 | -395.40 万 | 5.32% | -55.80 | 17.31 | 15.8% | 轻度控盘 |
| 2025-10-20 | 17.18 | 1.78% | 128.06 万 | 658.87 万 | 1,168.74 万 | 2,130.30 万 | -1,492.37 万 | 7.33% | -54.66 | 17.17 | 13.6% | 轻度控盘 |
| 2025-10-17 | 16.88 | -0.53% | 529.84 万 | 233.50 万 | 1,627.62 万 | 1,192.98 万 | 730.98 万 | 7.98% | -53.70 | 17.10 | 17.3% | 轻度控盘 |
| 2025-10-16 | 16.97 | -2.13% | 172.60 万 | 4.96 万 | 903.00 万 | 1,853.39 万 | -782.75 万 | 4.52% | -53.99 | 17.16 | 15.0% | 轻度控盘 |
| 2025-10-15 | 17.34 | 2.60% | 286.76 万 | 31.56 万 | 951.50 万 | 801.25 万 | 405.45 万 | 4.96% | -55.17 | 17.14 | 14.8% | 轻度控盘 |
| 2025-10-14 | 16.90 | -1.05% | 0.00 万 | 0.00 万 | 715.39 万 | 1,552.21 万 | -836.82 万 | 6.30% | -53.77 | 17.03 | 9.8% | 不控盘 |
| 2025-10-13 | 17.08 | -0.41% | 117.54 万 | 363.36 万 | 1,242.03 万 | 1,690.46 万 | -694.25 万 | 8.78% | -54.34 | 16.79 | 11.9% | 轻度控盘 |
| 2025-10-10 | 17.15 | -0.35% | 0.00 万 | 350.68 万 | 1,334.62 万 | 1,923.14 万 | -939.21 万 | 6.94% | -54.56 | 17.41 | 13.3% | 轻度控盘 |
| 2025-10-09 | 17.21 | -1.54% | 0.00 万 | 388.32 万 | 1,397.21 万 | 1,852.51 万 | -843.62 万 | 6.86% | -54.75 | 17.28 | 14.7% | 轻度控盘 |
| 2025-09-30 | 17.48 | -0.96% | 0.00 万 | 199.38 万 | 1,234.55 万 | 2,008.08 万 | -972.91 万 | 5.71% | -55.61 | 17.48 | 15.0% | 轻度控盘 |
| 2025-09-29 | 17.65 | 3.04% | 538.32 万 | 0.00 万 | 2,773.28 万 | 2,334.37 万 | 977.23 万 | 9.70% | -94.80 | 17.66 | 19.2% | 轻度控盘 |
| 2025-09-26 | 17.13 | -1.83% | 0.00 万 | 641.41 万 | 1,625.62 万 | 2,277.86 万 | -1,293.65 万 | 8.20% | -92.08 | 17.26 | 14.5% | 轻度控盘 |
| 2025-09-25 | 17.45 | -1.69% | 246.54 万 | 866.47 万 | 2,175.77 万 | 2,730.05 万 | -1,174.22 万 | 10.12% | -93.80 | 17.57 | 16.0% | 轻度控盘 |
| 2025-09-24 | 17.75 | -1.39% | 232.34 万 | 107.51 万 | 4,307.69 万 | 3,775.35 万 | 657.17 万 | 14.01% | -95.42 | 17.90 | 18.8% | 轻度控盘 |
| 2025-09-23 | 18.00 | -4.15% | 0.00 万 | 807.27 万 | 3,173.53 万 | 4,507.51 万 | -2,141.26 万 | 12.96% | -96.76 | 17.96 | 16.3% | 轻度控盘 |
| 2025-09-22 | 18.78 | -1.16% | 0.00 万 | 1,036.04 万 | 4,735.16 万 | 4,764.82 万 | -1,065.71 万 | 15.95% | -100.95 | 18.70 | 18.9% | 轻度控盘 |
| 2025-09-19 | 19.00 | -7.27% | 963.41 万 | 1,970.47 万 | 7,394.95 万 | 6,860.35 万 | -472.46 万 | 21.96% | -102.14 | 19.53 | 22.1% | 轻度控盘 |
| 2025-09-18 | 20.49 | 13.46% | 3,363.19 万 | 1,416.91 万 | 1.18 亿 | 1.09 亿 | 2,864.64 万 | 31.68% | -110.15 | 19.07 | 24.8% | 轻度控盘 |
| 2025-09-17 | 18.06 | 8.80% | 2,963.79 万 | 2,445.09 万 | 8,985.23 万 | 6,063.62 万 | 3,440.30 万 | 25.67% | -97.08 | 18.34 | 23.1% | 轻度控盘 |
| 2025-09-16 | 16.60 | 3.23% | 114.23 万 | 241.76 万 | 1,517.35 万 | 1,919.67 万 | -529.86 万 | 6.66% | -89.24 | 16.42 | 15.5% | 轻度控盘 |
| 2025-09-15 | 16.08 | 2.62% | 222.40 万 | 83.24 万 | 677.00 万 | 872.98 万 | -56.83 万 | 5.34% | -86.44 | 16.01 | 12.1% | 轻度控盘 |
| 2025-09-12 | 15.67 | -1.76% | 158.79 万 | 416.98 万 | 741.72 万 | 1,295.12 万 | -811.59 万 | 4.42% | -84.24 | 15.79 | 14.0% | 轻度控盘 |
| 2025-09-11 | 15.95 | -1.30% | 0.00 万 | 118.97 万 | 597.24 万 | 1,062.32 万 | -584.04 万 | 4.89% | -85.74 | 15.93 | 11.0% | 轻度控盘 |
| 2025-09-10 | 16.16 | 1.83% | 108.02 万 | 0.00 万 | 1,179.23 万 | 1,128.98 万 | 158.28 万 | 5.25% | -86.87 | 16.14 | 16.0% | 轻度控盘 |
| 2025-09-09 | 15.87 | -0.13% | 0.00 万 | 0.64 万 | 1,141.56 万 | 1,506.29 万 | -365.37 万 | 5.21% | -85.31 | 15.91 | 15.7% | 轻度控盘 |
| 2025-09-08 | 15.89 | -0.19% | 182.31 万 | 192.84 万 | 1,266.46 万 | 1,436.44 万 | -180.50 万 | 6.89% | -85.42 | 15.69 | 15.6% | 轻度控盘 |
| 2025-09-05 | 15.92 | 4.12% | 172.04 万 | 413.50 万 | 2,546.75 万 | 957.67 万 | 1,347.62 万 | 8.65% | -85.58 | 15.69 | 19.3% | 轻度控盘 |
| 2025-09-04 | 15.29 | 0.92% | 64.43 万 | 0.00 万 | 1,612.27 万 | 1,235.39 万 | 441.31 万 | 7.38% | -82.19 | 15.41 | 14.6% | 轻度控盘 |
| 2025-09-03 | 15.15 | 0.26% | 0.00 万 | 0.00 万 | 897.30 万 | 584.79 万 | 312.52 万 | 4.92% | -81.44 | 14.98 | 12.2% | 轻度控盘 |
| 2025-09-02 | 15.11 | 0.47% | 0.00 万 | 0.00 万 | 532.87 万 | 405.04 万 | 127.83 万 | 5.20% | -81.23 | 14.89 | 8.7% | 不控盘 |
| 2025-09-01 | 15.04 | 3.58% | 0.00 万 | 300.23 万 | 739.08 万 | 663.13 万 | -224.28 万 | 6.88% | -80.85 | 15.11 | 9.1% | 不控盘 |