最新收盘价
9.97
元
↓ -0.15
(-1.48%)
当日涨跌幅
-1.48%
今日变动
📉 下跌
主力净流入
-2,485.85 万
资金动向
💸 资金流出
机构参与度
23.1%
控盘程度
轻度控盘
📈 川宁生物 (301301) 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-23 | 9.97 | -1.48% | 235.20 万 | 2,082.50 万 | 1,533.94 万 | 2,172.48 万 | -2,485.85 万 | 1.28% | 27.27 | 10.03 | 23.1% | 轻度控盘 |
| 2025-12-22 | 10.12 | -0.30% | 0.00 万 | 367.85 万 | 1,067.64 万 | 911.81 万 | -212.03 万 | 0.80% | 27.68 | 10.13 | 24.2% | 轻度控盘 |
| 2025-12-19 | 10.15 | 0.30% | 413.55 万 | 267.11 万 | 906.09 万 | 1,797.78 万 | -745.25 万 | 1.06% | 27.77 | 10.15 | 24.1% | 轻度控盘 |
| 2025-12-18 | 10.12 | 0.80% | 792.53 万 | 498.02 万 | 2,731.29 万 | 2,720.97 万 | 304.83 万 | 1.52% | 27.68 | 10.12 | 32.8% | 中度控盘 |
| 2025-12-17 | 10.04 | 2.24% | 688.99 万 | 505.67 万 | 2,490.71 万 | 2,047.18 万 | 626.84 万 | 1.86% | 27.47 | 10.00 | 26.6% | 中度控盘 |
| 2025-12-16 | 9.82 | -1.01% | 789.80 万 | 511.72 万 | 550.11 万 | 1,185.13 万 | -356.94 万 | 1.11% | 26.86 | 9.83 | 21.9% | 轻度控盘 |
| 2025-12-15 | 9.92 | 0.92% | 104.66 万 | 427.14 万 | 2,281.64 万 | 1,654.69 万 | 304.47 万 | 1.74% | 27.14 | 9.85 | 23.5% | 轻度控盘 |
| 2025-12-12 | 9.83 | -0.10% | 519.03 万 | 122.70 万 | 1,932.04 万 | 2,274.44 万 | 53.93 万 | 2.04% | 26.89 | 9.84 | 21.8% | 轻度控盘 |
| 2025-12-11 | 9.84 | -2.38% | 339.64 万 | 805.60 万 | 2,469.69 万 | 3,698.99 万 | -1,695.27 万 | 2.11% | 26.92 | 9.94 | 23.0% | 轻度控盘 |
| 2025-12-10 | 10.08 | -1.85% | 332.08 万 | 970.72 万 | 1,942.26 万 | 2,744.98 万 | -1,441.35 万 | 1.84% | 27.58 | 10.11 | 22.3% | 轻度控盘 |
| 2025-12-09 | 10.27 | -0.19% | 0.00 万 | 65.42 万 | 1,339.55 万 | 1,826.31 万 | -552.18 万 | 0.99% | 28.10 | 10.28 | 23.3% | 轻度控盘 |
| 2025-12-08 | 10.29 | -0.48% | 123.60 万 | 103.00 万 | 1,584.80 万 | 2,232.88 万 | -627.48 万 | 1.12% | 28.15 | 10.32 | 24.6% | 轻度控盘 |
| 2025-12-05 | 10.34 | 0.58% | 400.32 万 | 821.21 万 | 1,400.25 万 | 2,453.89 万 | -1,474.53 万 | 1.31% | 28.29 | 10.28 | 23.8% | 轻度控盘 |
| 2025-12-04 | 10.28 | 0.59% | 203.77 万 | 383.71 万 | 1,548.97 万 | 1,925.04 万 | -556.01 万 | 1.26% | 28.12 | 10.24 | 24.2% | 轻度控盘 |
| 2025-12-03 | 10.22 | -0.97% | 639.39 万 | 779.05 万 | 1,404.91 万 | 2,056.86 万 | -791.61 万 | 1.22% | 27.96 | 10.27 | 27.5% | 中度控盘 |
| 2025-12-02 | 10.32 | -1.90% | 414.99 万 | 1,953.98 万 | 2,017.19 万 | 2,879.11 万 | -2,400.90 万 | 1.59% | 28.23 | 10.36 | 26.5% | 中度控盘 |
| 2025-12-01 | 10.52 | 0.57% | 446.57 万 | 418.49 万 | 2,306.02 万 | 2,689.06 万 | -354.95 万 | 1.31% | 28.78 | 10.46 | 31.6% | 中度控盘 |
| 2025-11-28 | 10.46 | -1.04% | 309.58 万 | 445.75 万 | 2,426.14 万 | 3,625.57 万 | -1,335.59 万 | 1.50% | 28.62 | 10.49 | 28.8% | 中度控盘 |
| 2025-11-27 | 10.57 | 0.09% | 392.15 万 | 335.18 万 | 1,722.68 万 | 1,521.97 万 | 257.69 万 | 1.05% | 28.92 | 10.60 | 30.6% | 中度控盘 |
| 2025-11-26 | 10.56 | 0.09% | 422.26 万 | 595.34 万 | 2,070.51 万 | 1,688.73 万 | 208.70 万 | 1.39% | 28.89 | 10.62 | 29.4% | 中度控盘 |
| 2025-11-25 | 10.55 | 0.38% | 593.18 万 | 1,142.48 万 | 2,380.61 万 | 2,037.95 万 | -206.64 万 | 1.41% | 28.86 | 10.56 | 31.6% | 中度控盘 |
| 2025-11-24 | 10.51 | 0.86% | 877.01 万 | 1,338.13 万 | 2,050.38 万 | 1,743.74 万 | -154.47 万 | 1.27% | 28.75 | 10.50 | 31.5% | 中度控盘 |
| 2025-11-21 | 10.42 | -3.79% | 1,159.61 万 | 2,228.04 万 | 2,685.18 万 | 4,482.13 万 | -2,865.38 万 | 2.35% | 28.51 | 10.59 | 24.2% | 轻度控盘 |
| 2025-11-20 | 10.83 | -0.73% | 0.00 万 | 352.25 万 | 982.22 万 | 1,315.42 万 | -685.45 万 | 0.99% | 29.63 | 10.90 | 18.5% | 轻度控盘 |
| 2025-11-19 | 10.91 | -1.00% | 0.00 万 | 1,133.22 万 | 1,418.91 万 | 2,402.07 万 | -2,116.38 万 | 1.29% | 29.85 | 10.95 | 20.4% | 轻度控盘 |
| 2025-11-18 | 11.02 | -1.78% | 0.00 万 | 1,329.27 万 | 2,524.74 万 | 4,388.42 万 | -3,192.96 万 | 1.93% | 30.15 | 11.07 | 23.0% | 轻度控盘 |
| 2025-11-17 | 11.22 | -1.49% | 205.70 万 | 1,717.70 万 | 3,106.43 万 | 3,300.59 万 | -1,706.16 万 | 1.93% | 30.69 | 11.24 | 26.8% | 中度控盘 |
| 2025-11-14 | 11.39 | 0.18% | 747.16 万 | 2,050.67 万 | 3,831.35 万 | 4,030.73 万 | -1,502.89 万 | 2.35% | 31.16 | 11.46 | 29.0% | 中度控盘 |
| 2025-11-13 | 11.37 | -0.18% | 306.08 万 | 624.85 万 | 2,841.72 万 | 3,384.95 万 | -861.99 万 | 1.63% | 31.10 | 11.34 | 29.1% | 中度控盘 |
| 2025-11-12 | 11.39 | 0.09% | 511.02 万 | 766.85 万 | 3,982.74 万 | 3,122.64 万 | 604.27 万 | 1.92% | 31.16 | 11.40 | 32.3% | 中度控盘 |
| 2025-11-11 | 11.38 | 0.35% | 431.07 万 | 958.92 万 | 3,237.97 万 | 3,619.93 万 | -909.80 万 | 1.87% | 31.13 | 11.32 | 29.4% | 中度控盘 |
| 2025-11-10 | 11.34 | 0.89% | 622.24 万 | 923.01 万 | 2,960.62 万 | 3,503.59 万 | -843.74 万 | 1.67% | 31.02 | 11.32 | 30.7% | 中度控盘 |
| 2025-11-07 | 11.24 | -0.97% | 1,228.75 万 | 1,736.05 万 | 3,136.31 万 | 4,192.88 万 | -1,563.86 万 | 2.02% | 30.75 | 11.32 | 30.9% | 中度控盘 |
| 2025-11-06 | 11.35 | -1.13% | 916.69 万 | 976.75 万 | 2,838.08 万 | 5,104.51 万 | -2,326.49 万 | 2.03% | 31.05 | 11.35 | 29.7% | 中度控盘 |
| 2025-11-05 | 11.48 | -0.69% | 771.66 万 | 2,135.34 万 | 4,880.51 万 | 4,401.79 万 | -884.96 万 | 2.58% | 31.41 | 11.43 | 32.8% | 中度控盘 |
| 2025-11-04 | 11.56 | 1.49% | 5,340.03 万 | 2,394.00 万 | 8,884.93 万 | 1.01 亿 | 1,773.32 万 | 4.84% | 31.62 | 11.50 | 38.8% | 中度控盘 |
| 2025-11-03 | 11.39 | -0.09% | 664.42 万 | 1,761.90 万 | 4,663.29 万 | 3,926.17 万 | -360.36 万 | 2.24% | 31.16 | 11.34 | 33.7% | 中度控盘 |
| 2025-10-31 | 11.40 | 1.24% | 2,510.43 万 | 1,234.88 万 | 5,992.64 万 | 5,504.06 万 | 1,764.13 万 | 3.11% | 31.19 | 11.41 | 37.7% | 中度控盘 |
| 2025-10-30 | 11.26 | -1.49% | 1,614.96 万 | 3,562.56 万 | 5,307.66 万 | 7,184.08 万 | -3,824.01 万 | 3.53% | 30.80 | 11.25 | 31.0% | 中度控盘 |
| 2025-10-29 | 11.43 | 4.57% | 8,610.62 万 | 3,591.19 万 | 1.55 亿 | 1.19 亿 | 8,602.85 万 | 6.97% | 31.27 | 11.41 | 42.1% | 完全控盘 |
| 2025-10-28 | 10.93 | -1.80% | 1,146.41 万 | 2,833.82 万 | 2,584.76 万 | 4,516.68 万 | -3,619.33 万 | 2.20% | 29.90 | 10.95 | 28.4% | 中度控盘 |
| 2025-10-27 | 11.13 | 0.00% | 416.24 万 | 531.39 万 | 3,983.94 万 | 3,974.44 万 | -105.65 万 | 1.84% | 30.45 | 11.14 | 34.4% | 中度控盘 |
| 2025-10-24 | 11.13 | 1.27% | 612.38 万 | 1,310.35 万 | 5,171.70 万 | 4,677.46 万 | -203.74 万 | 2.61% | 30.45 | 11.15 | 32.8% | 中度控盘 |