最新收盘价
15.50
元
↓ -0.51
(-3.19%)
当日涨跌幅
-3.19%
今日变动
📉 下跌
主力净流入
-17.89 万
资金动向
💸 资金流出
机构参与度
14.0%
控盘程度
轻度控盘
📈 凯龙高科 (300912) 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-16 | 15.50 | -3.19% | 147.03 万 | 132.06 万 | 417.79 万 | 450.66 万 | -17.89 万 | 3.20% | -49.31 | 15.62 | 14.0% | 轻度控盘 |
| 2025-12-15 | 16.01 | 1.52% | 623.54 万 | 160.23 万 | 863.24 万 | 434.32 万 | 892.23 万 | 4.49% | -50.94 | 15.96 | 19.0% | 轻度控盘 |
| 2025-12-12 | 15.77 | -1.44% | 0.00 万 | 0.00 万 | 512.73 万 | 581.79 万 | -69.07 万 | 3.86% | -50.17 | 16.05 | 10.2% | 轻度控盘 |
| 2025-12-11 | 16.00 | -2.44% | 0.00 万 | 0.00 万 | 407.74 万 | 595.41 万 | -187.67 万 | 3.63% | -50.90 | 16.14 | 9.5% | 不控盘 |
| 2025-12-10 | 16.40 | -3.24% | 0.00 万 | 0.00 万 | 405.28 万 | 286.51 万 | 118.77 万 | 3.31% | -52.18 | 16.64 | 10.4% | 轻度控盘 |
| 2025-12-09 | 16.95 | -1.91% | 2.75 万 | 0.00 万 | 447.24 万 | 528.13 万 | -78.14 万 | 2.88% | -53.93 | 17.09 | 12.0% | 轻度控盘 |
| 2025-12-08 | 17.28 | -0.58% | 520.00 万 | 173.62 万 | 405.50 万 | 868.23 万 | -116.36 万 | 4.26% | -54.98 | 17.38 | 14.8% | 轻度控盘 |
| 2025-12-05 | 17.38 | 5.21% | 240.82 万 | 394.89 万 | 1,128.23 万 | 783.41 万 | 190.75 万 | 6.66% | -55.29 | 17.09 | 13.6% | 轻度控盘 |
| 2025-12-04 | 16.52 | -1.08% | 381.09 万 | 0.00 万 | 632.73 万 | 598.66 万 | 415.16 万 | 3.91% | -52.56 | 16.65 | 15.3% | 轻度控盘 |
| 2025-12-03 | 16.70 | -2.85% | 171.07 万 | 0.00 万 | 109.43 万 | 429.77 万 | -149.27 万 | 3.68% | -53.13 | 16.90 | 8.9% | 不控盘 |
| 2025-12-02 | 17.19 | -2.27% | 140.41 万 | 0.00 万 | 383.12 万 | 503.60 万 | 19.92 万 | 3.92% | -54.69 | 17.20 | 11.8% | 轻度控盘 |
| 2025-12-01 | 17.59 | -1.01% | 242.17 万 | 101.85 万 | 967.81 万 | 971.65 万 | 136.48 万 | 4.32% | -55.96 | 17.77 | 16.1% | 轻度控盘 |
| 2025-11-28 | 17.77 | 2.07% | 281.76 万 | 586.30 万 | 653.34 万 | 544.96 万 | -196.16 万 | 3.99% | -56.54 | 17.54 | 13.5% | 轻度控盘 |
| 2025-11-27 | 17.41 | 2.71% | 5.34 万 | 0.00 万 | 336.78 万 | 565.65 万 | -223.53 万 | 4.45% | -55.39 | 17.21 | 7.9% | 不控盘 |
| 2025-11-26 | 16.95 | -3.36% | 0.00 万 | 32.20 万 | 537.95 万 | 427.93 万 | 77.82 万 | 5.48% | -53.93 | 17.25 | 9.2% | 不控盘 |
| 2025-11-25 | 17.54 | 2.51% | 0.00 万 | 0.00 万 | 943.68 万 | 1,212.37 万 | -268.69 万 | 5.37% | -55.80 | 17.72 | 11.9% | 轻度控盘 |
| 2025-11-24 | 17.11 | 3.01% | 31.45 万 | 0.00 万 | 857.89 万 | 559.51 万 | 329.82 万 | 6.16% | -54.44 | 16.96 | 11.1% | 轻度控盘 |
| 2025-11-21 | 16.61 | -6.84% | 180.28 万 | 124.40 万 | 805.41 万 | 1,378.80 万 | -517.51 万 | 7.23% | -52.84 | 16.94 | 11.3% | 轻度控盘 |
| 2025-11-20 | 17.83 | -1.38% | 182.74 万 | 195.86 万 | 1,333.35 万 | 2,326.09 万 | -1,005.85 万 | 8.63% | -56.73 | 17.79 | 13.3% | 轻度控盘 |
| 2025-11-19 | 18.08 | -3.98% | 0.00 万 | 332.08 万 | 1,740.68 万 | 2,256.61 万 | -848.01 万 | 8.27% | -57.52 | 18.54 | 14.5% | 轻度控盘 |
| 2025-11-18 | 18.83 | 0.70% | 240.00 万 | 352.72 万 | 2,734.98 万 | 1,939.44 万 | 682.83 万 | 9.41% | -59.91 | 19.04 | 18.1% | 轻度控盘 |
| 2025-11-17 | 18.70 | 0.43% | 252.78 万 | 107.62 万 | 1,731.75 万 | 2,320.28 万 | -443.36 万 | 8.67% | -59.49 | 18.55 | 16.7% | 轻度控盘 |
| 2025-11-14 | 18.62 | 1.69% | 378.65 万 | 1,660.91 万 | 3,944.72 万 | 3,625.54 万 | -963.07 万 | 13.98% | -59.24 | 18.96 | 18.8% | 轻度控盘 |
| 2025-11-13 | 18.31 | 5.47% | 1,782.29 万 | 269.99 万 | 3,202.32 万 | 2,091.73 万 | 2,622.89 万 | 10.62% | -58.25 | 18.02 | 24.6% | 轻度控盘 |
| 2025-11-12 | 17.36 | -1.36% | 102.94 万 | 0.00 万 | 477.36 万 | 400.61 万 | 179.69 万 | 3.03% | -55.23 | 17.40 | 13.3% | 轻度控盘 |
| 2025-11-11 | 17.60 | 1.68% | 0.00 万 | 405.06 万 | 1,200.81 万 | 767.92 万 | 27.82 万 | 3.99% | -55.99 | 17.47 | 16.4% | 轻度控盘 |
| 2025-11-10 | 17.31 | -0.97% | 0.00 万 | 468.98 万 | 309.44 万 | 782.16 万 | -941.71 万 | 3.65% | -55.07 | 17.45 | 8.5% | 不控盘 |
| 2025-11-07 | 17.48 | 0.11% | 192.86 万 | 152.19 万 | 163.24 万 | 749.84 万 | -545.94 万 | 3.38% | -55.61 | 17.44 | 10.0% | 轻度控盘 |
| 2025-11-06 | 17.46 | 0.63% | 109.87 万 | 400.13 万 | 574.49 万 | 385.41 万 | -101.18 万 | 3.44% | -55.55 | 17.35 | 13.4% | 轻度控盘 |
| 2025-11-05 | 17.35 | 0.41% | 0.00 万 | 223.89 万 | 671.30 万 | 669.02 万 | -221.61 万 | 3.21% | -55.20 | 17.31 | 14.3% | 轻度控盘 |
| 2025-11-04 | 17.28 | -0.06% | 0.00 万 | 0.00 万 | 515.42 万 | 570.23 万 | -54.82 万 | 3.68% | -54.98 | 17.27 | 11.9% | 轻度控盘 |
| 2025-11-03 | 17.29 | 2.43% | 179.60 万 | 0.00 万 | 1,010.88 万 | 993.18 万 | 197.31 万 | 4.40% | -55.01 | 17.17 | 16.9% | 轻度控盘 |
| 2025-10-31 | 16.88 | 2.99% | 0.00 万 | 105.67 万 | 672.78 万 | 506.99 万 | 60.13 万 | 3.48% | -53.70 | 16.81 | 14.5% | 轻度控盘 |
| 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 |