最新收盘价
58.74
元
↓ -0.75
(-1.26%)
当日涨跌幅
-1.26%
今日变动
📉 下跌
主力净流入
-500.71 万
资金动向
💸 资金流出
机构参与度
33.3%
控盘程度
中度控盘
📈 开勒股份 (301070) 资金流向详细数据 (共 45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-19 | 58.74 | -1.26% | 466.63 万 | 857.14 万 | 1,998.88 万 | 2,109.08 万 | -500.71 万 | 2.19% | 183.80 | 59.32 | 33.3% | 中度控盘 |
| 2025-12-18 | 59.49 | -1.31% | 119.00 万 | 316.87 万 | 1,589.90 万 | 875.96 万 | 516.07 万 | 1.98% | 186.15 | 59.92 | 28.6% | 中度控盘 |
| 2025-12-17 | 60.28 | 1.70% | 1,452.83 万 | 1,138.40 万 | 2,831.96 万 | 2,756.13 万 | 390.26 万 | 3.36% | 188.62 | 59.59 | 35.0% | 中度控盘 |
| 2025-12-16 | 59.27 | -4.00% | 649.21 万 | 644.03 万 | 2,234.10 万 | 4,263.97 万 | -2,024.70 万 | 3.44% | 185.46 | 59.87 | 30.6% | 中度控盘 |
| 2025-12-15 | 61.74 | -1.20% | 761.47 万 | 812.52 万 | 1,440.51 万 | 1,309.11 万 | 80.35 万 | 2.10% | 193.19 | 61.78 | 34.9% | 中度控盘 |
| 2025-12-12 | 62.49 | 0.99% | 3,704.09 万 | 914.19 万 | 4,302.27 万 | 3,965.36 万 | 3,126.81 万 | 3.97% | 195.54 | 62.41 | 48.9% | 完全控盘 |
| 2025-12-11 | 61.88 | -0.71% | 1,824.25 万 | 1,441.94 万 | 4,022.54 万 | 3,488.28 万 | 916.57 万 | 4.02% | 193.63 | 61.53 | 41.0% | 完全控盘 |
| 2025-12-10 | 62.32 | -0.34% | 1,006.93 万 | 713.76 万 | 4,125.74 万 | 4,064.61 万 | 354.29 万 | 3.61% | 195.01 | 62.06 | 41.7% | 完全控盘 |
| 2025-12-09 | 62.53 | 3.15% | 2,870.08 万 | 3,905.11 万 | 7,783.20 万 | 6,411.48 万 | 336.70 万 | 5.80% | 195.66 | 62.21 | 47.6% | 完全控盘 |
| 2025-12-08 | 60.62 | 3.87% | 5,325.66 万 | 2,148.80 万 | 7,116.16 万 | 6,405.21 万 | 3,887.81 万 | 6.59% | 189.69 | 60.15 | 48.6% | 完全控盘 |
| 2025-12-05 | 58.36 | 1.97% | 2,123.15 万 | 1,102.25 万 | 8,059.18 万 | 8,596.46 万 | 483.63 万 | 6.94% | 182.62 | 57.86 | 40.9% | 完全控盘 |
| 2025-12-04 | 57.23 | 4.63% | 2,061.09 万 | 2,304.52 万 | 5,945.40 万 | 3,954.69 万 | 1,747.28 万 | 5.36% | 179.08 | 56.52 | 41.5% | 完全控盘 |
| 2025-12-03 | 54.70 | -0.18% | 100.82 万 | 480.52 万 | 2,002.62 万 | 1,341.36 万 | 281.56 万 | 2.39% | 171.16 | 54.72 | 33.3% | 中度控盘 |
| 2025-12-02 | 54.80 | -2.73% | 811.17 万 | 1,469.50 万 | 5,045.94 万 | 4,514.29 万 | -126.69 万 | 4.62% | 171.48 | 53.89 | 40.0% | 完全控盘 |
| 2025-12-01 | 56.34 | -0.48% | 1,157.24 万 | 1,008.33 万 | 3,303.85 万 | 1,941.24 万 | 1,511.52 万 | 2.64% | 176.29 | 56.43 | 46.2% | 完全控盘 |
| 2025-11-28 | 56.61 | -0.96% | 385.48 万 | 551.06 万 | 2,844.33 万 | 2,250.61 万 | 428.14 万 | 3.10% | 177.14 | 56.08 | 34.9% | 中度控盘 |
| 2025-11-27 | 57.16 | 4.77% | 2,700.88 万 | 3,812.99 万 | 7,321.02 万 | 6,283.67 万 | -74.77 万 | 6.24% | 178.86 | 56.91 | 43.8% | 完全控盘 |
| 2025-11-26 | 54.56 | 0.00% | 677.96 万 | 1,071.68 万 | 2,003.47 万 | 1,626.49 万 | -16.73 万 | 2.47% | 170.72 | 54.56 | 35.3% | 中度控盘 |
| 2025-11-25 | 54.56 | 3.39% | 1,209.51 万 | 898.39 万 | 3,763.67 万 | 3,307.57 万 | 767.21 万 | 3.99% | 170.72 | 54.56 | 36.8% | 中度控盘 |
| 2025-11-24 | 52.77 | 7.50% | 1,955.64 万 | 1,614.27 万 | 4,293.68 万 | 5,805.85 万 | -1,170.81 万 | 6.09% | 165.12 | 51.57 | 33.4% | 中度控盘 |
| 2025-11-21 | 49.09 | -8.81% | 257.56 万 | 2,009.49 万 | 3,622.42 万 | 6,702.89 万 | -4,832.40 万 | 5.57% | 153.61 | 50.66 | 27.6% | 中度控盘 |
| 2025-11-20 | 53.83 | -3.82% | 518.68 万 | 2,295.92 万 | 2,508.41 万 | 3,355.25 万 | -2,624.08 万 | 3.07% | 168.44 | 54.60 | 34.2% | 中度控盘 |
| 2025-11-19 | 55.97 | -2.32% | 146.20 万 | 501.28 万 | 1,707.09 万 | 2,300.88 万 | -948.87 万 | 2.10% | 175.14 | 56.16 | 34.0% | 中度控盘 |
| 2025-11-18 | 57.30 | 0.24% | 2,206.21 万 | 1,530.66 万 | 3,718.24 万 | 3,888.42 万 | 505.37 万 | 3.25% | 179.30 | 57.58 | 48.2% | 完全控盘 |
| 2025-11-17 | 57.16 | 0.39% | 2,710.04 万 | 994.37 万 | 3,218.11 万 | 3,083.24 万 | 1,850.55 万 | 3.64% | 178.86 | 57.68 | 43.4% | 完全控盘 |
| 2025-11-14 | 56.94 | -0.37% | 0.57 万 | 495.38 万 | 4,001.99 万 | 4,424.89 万 | -917.72 万 | 3.61% | 178.17 | 56.85 | 35.9% | 中度控盘 |
| 2025-11-13 | 57.15 | -4.58% | 847.96 万 | 4,157.30 万 | 5,807.80 万 | 4,229.96 万 | -1,731.50 万 | 5.64% | 178.83 | 57.64 | 38.3% | 中度控盘 |
| 2025-11-12 | 59.89 | 2.57% | 1,416.05 万 | 1,125.76 万 | 6,792.53 万 | 5,061.78 万 | 2,021.04 万 | 4.98% | 187.40 | 58.87 | 44.7% | 完全控盘 |
| 2025-11-11 | 58.39 | 1.55% | 1,789.84 万 | 1,277.99 万 | 4,574.40 万 | 3,455.37 万 | 1,630.88 万 | 3.75% | 182.71 | 58.13 | 44.5% | 完全控盘 |
| 2025-11-10 | 57.50 | 0.26% | 1,116.18 万 | 2,803.93 万 | 4,048.83 万 | 3,653.12 万 | -1,292.04 万 | 4.31% | 179.92 | 57.16 | 36.4% | 中度控盘 |
| 2025-11-07 | 57.35 | -3.61% | 609.28 万 | 3,210.90 万 | 5,586.59 万 | 4,755.58 万 | -1,770.62 万 | 5.23% | 179.45 | 57.66 | 36.2% | 中度控盘 |
| 2025-11-06 | 59.50 | -3.19% | 1,542.90 万 | 4,136.54 万 | 7,442.84 万 | 7,702.61 万 | -2,853.41 万 | 6.69% | 186.18 | 59.65 | 37.9% | 中度控盘 |
| 2025-11-05 | 61.46 | -0.93% | 205.95 万 | 98.52 万 | 3,686.26 万 | 3,509.70 万 | 284.00 万 | 2.85% | 192.32 | 61.78 | 38.3% | 中度控盘 |
| 2025-11-04 | 62.04 | -3.11% | 895.98 万 | 1,812.35 万 | 4,371.50 万 | 4,383.20 万 | -928.08 万 | 4.10% | 194.13 | 62.38 | 37.5% | 中度控盘 |
| 2025-11-03 | 64.03 | -0.11% | 3,302.90 万 | 4,079.05 万 | 7,695.44 万 | 6,760.41 万 | 158.89 万 | 6.47% | 200.36 | 63.80 | 44.6% | 完全控盘 |
| 2025-10-31 | 64.10 | -4.75% | 3,187.95 万 | 4,351.86 万 | 1.00 亿 | 1.24 亿 | -3,549.10 万 | 7.94% | 200.58 | 65.29 | 43.7% | 完全控盘 |
| 2025-10-30 | 67.30 | -2.01% | 8,853.16 万 | 7,244.96 万 | 1.22 亿 | 1.25 亿 | 1,315.03 万 | 9.50% | 210.59 | 68.84 | 50.5% | 完全控盘 |
| 2025-10-29 | 68.68 | 2.94% | 6,004.40 万 | 4,868.93 万 | 1.31 亿 | 1.38 亿 | 432.59 万 | 10.19% | 214.91 | 68.37 | 45.2% | 完全控盘 |
| 2025-10-28 | 66.72 | 7.96% | 1.11 亿 | 9,782.82 万 | 2.61 亿 | 2.22 亿 | 5,284.03 万 | 17.96% | 208.77 | 64.68 | 48.9% | 完全控盘 |
| 2025-10-27 | 61.80 | 2.10% | 2,841.77 万 | 2,217.72 万 | 1.03 亿 | 7,924.98 万 | 2,954.36 万 | 8.56% | 193.38 | 61.31 | 42.7% | 完全控盘 |
| 2025-10-24 | 60.53 | -0.69% | 2,309.80 万 | 3,213.78 万 | 1.07 亿 | 8,275.31 万 | 1,511.98 万 | 8.10% | 189.41 | 60.19 | 45.5% | 完全控盘 |
| 2025-10-23 | 60.95 | -3.27% | 7,473.53 万 | 8,200.88 万 | 1.57 亿 | 1.44 亿 | 616.62 万 | 11.79% | 190.72 | 62.22 | 50.7% | 完全控盘 |
| 2025-10-22 | 63.01 | 5.93% | 4,304.88 万 | 2,899.80 万 | 1.31 亿 | 1.16 亿 | 2,872.79 万 | 8.64% | 197.17 | 61.11 | 49.9% | 完全控盘 |
| 2025-10-21 | 59.48 | 1.95% | 7,560.51 万 | 5,626.05 万 | 5,954.12 万 | 5,919.03 万 | 1,969.55 万 | 6.95% | 186.12 | 58.65 | 47.5% | 完全控盘 |
| 2025-10-20 | 58.34 | 3.88% | 1,952.38 万 | 966.41 万 | 4,172.22 万 | 4,973.89 万 | 184.29 万 | 5.11% | 182.55 | 58.99 | 34.5% | 中度控盘 |