最新收盘价
19.36
元
↑ 0.36
(1.89%)
当日涨跌幅
1.89%
今日变动
📈 上涨
主力净流入
1,807.47 万
资金动向
💰 资金流入
机构参与度
28.9%
控盘程度
中度控盘
📈 达利凯普 (301566) 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 19.36 | 1.89% | 2,730.73 万 | 3,750.77 万 | 1.60 亿 | 1.31 亿 | 1,807.47 万 | 13.74% | 45.98 | 19.59 | 28.9% | 中度控盘 |
| 2025-12-11 | 19.00 | -1.04% | 290.84 万 | 579.04 万 | 5,554.87 万 | 7,294.11 万 | -2,027.44 万 | 7.38% | 45.13 | 19.21 | 21.8% | 轻度控盘 |
| 2025-12-10 | 19.20 | 0.26% | 764.49 万 | 2,097.45 万 | 6,157.00 万 | 7,156.75 万 | -2,332.70 万 | 7.39% | 45.60 | 19.14 | 23.6% | 轻度控盘 |
| 2025-12-09 | 19.15 | 1.92% | 1,399.00 万 | 1,307.15 万 | 1.05 亿 | 8,672.92 万 | 1,947.96 万 | 9.69% | 45.48 | 19.12 | 27.4% | 中度控盘 |
| 2025-12-08 | 18.79 | 0.37% | 752.93 万 | 1,191.96 万 | 4,356.98 万 | 6,410.89 万 | -2,492.94 万 | 6.76% | 44.63 | 18.71 | 20.6% | 轻度控盘 |
| 2025-12-05 | 18.72 | 5.35% | 1,726.97 万 | 929.97 万 | 7,870.90 万 | 7,956.92 万 | 710.97 万 | 10.37% | 44.46 | 18.38 | 22.9% | 轻度控盘 |
| 2025-12-04 | 17.77 | -2.04% | 514.00 万 | 1,045.76 万 | 4,468.62 万 | 5,671.05 万 | -1,734.18 万 | 6.43% | 42.21 | 17.90 | 21.0% | 轻度控盘 |
| 2025-12-03 | 18.14 | -3.05% | 343.20 万 | 2,646.95 万 | 5,261.57 万 | 9,537.34 万 | -6,579.52 万 | 8.15% | 43.09 | 18.28 | 20.5% | 轻度控盘 |
| 2025-12-02 | 18.71 | -1.53% | 976.42 万 | 1,639.22 万 | 6,174.13 万 | 1.02 亿 | -4,703.94 万 | 8.39% | 44.44 | 18.72 | 23.7% | 轻度控盘 |
| 2025-12-01 | 19.00 | -1.45% | 2,338.63 万 | 4,483.30 万 | 9,889.16 万 | 1.04 亿 | -2,683.57 万 | 10.42% | 45.13 | 19.03 | 28.3% | 中度控盘 |
| 2025-11-28 | 19.28 | 0.84% | 2,824.15 万 | 2,255.89 万 | 1.31 亿 | 1.41 亿 | -403.60 万 | 13.14% | 45.79 | 19.27 | 29.4% | 中度控盘 |
| 2025-11-27 | 19.12 | -3.19% | 4,246.57 万 | 3,782.28 万 | 1.42 亿 | 1.61 亿 | -1,491.27 万 | 15.41% | 45.41 | 19.21 | 28.7% | 中度控盘 |
| 2025-11-26 | 19.75 | 5.78% | 7,453.35 万 | 2,530.95 万 | 2.84 亿 | 2.11 亿 | 1.22 亿 | 23.90% | 46.91 | 19.28 | 32.6% | 中度控盘 |
| 2025-11-25 | 18.67 | -2.15% | 1,167.04 万 | 2,348.34 万 | 1.12 亿 | 1.48 亿 | -4,799.38 万 | 12.64% | 44.34 | 18.74 | 25.5% | 中度控盘 |
| 2025-11-24 | 19.08 | 3.25% | 2,745.47 万 | 2,645.13 万 | 1.82 亿 | 1.28 亿 | 5,548.50 万 | 17.32% | 45.32 | 18.85 | 27.7% | 中度控盘 |
| 2025-11-21 | 18.48 | 2.10% | 2,188.23 万 | 3,803.39 万 | 1.74 亿 | 1.23 亿 | 3,485.22 万 | 17.14% | 43.89 | 18.53 | 26.3% | 中度控盘 |
| 2025-11-20 | 18.10 | -1.95% | 244.64 万 | 894.30 万 | 5,022.27 万 | 6,116.62 万 | -1,744.01 万 | 7.68% | 42.99 | 18.28 | 20.4% | 轻度控盘 |
| 2025-11-19 | 18.46 | -0.70% | 1,826.73 万 | 889.20 万 | 8,148.57 万 | 9,105.00 万 | -18.91 万 | 11.59% | 43.85 | 18.27 | 23.6% | 轻度控盘 |
| 2025-11-18 | 18.59 | 8.08% | 3,581.24 万 | 2,636.95 万 | 1.61 亿 | 1.29 亿 | 4,231.68 万 | 17.44% | 44.15 | 18.44 | 26.1% | 中度控盘 |
| 2025-11-17 | 17.20 | 1.36% | 429.50 万 | 0.00 万 | 4,212.77 万 | 2,460.69 万 | 2,181.57 万 | 4.79% | 40.85 | 17.16 | 24.0% | 轻度控盘 |
| 2025-11-14 | 16.97 | -0.59% | 183.29 万 | 211.78 万 | 1,185.86 万 | 1,602.51 万 | -445.15 万 | 2.86% | 40.31 | 16.99 | 16.0% | 轻度控盘 |
| 2025-11-13 | 17.07 | -0.18% | 161.29 万 | 101.89 万 | 2,194.97 万 | 1,443.44 万 | 810.93 万 | 3.24% | 40.54 | 17.10 | 19.7% | 轻度控盘 |
| 2025-11-12 | 17.10 | -1.10% | 412.30 万 | 171.34 万 | 1,474.69 万 | 2,891.76 万 | -1,176.10 万 | 3.43% | 40.62 | 17.08 | 16.6% | 轻度控盘 |
| 2025-11-11 | 17.29 | -1.76% | 346.20 万 | 519.09 万 | 1,733.57 万 | 2,850.27 万 | -1,289.60 万 | 3.72% | 41.07 | 17.41 | 17.3% | 轻度控盘 |
| 2025-11-10 | 17.60 | -0.68% | 456.13 万 | 805.33 万 | 2,061.20 万 | 3,325.95 万 | -1,613.96 万 | 4.74% | 41.80 | 17.63 | 18.5% | 轻度控盘 |
| 2025-11-07 | 17.72 | -5.44% | 1,341.13 万 | 4,768.23 万 | 6,676.77 万 | 1.01 亿 | -6,871.44 万 | 10.14% | 42.09 | 17.86 | 22.7% | 轻度控盘 |
| 2025-11-06 | 18.74 | 1.90% | 1,078.68 万 | 288.85 万 | 6,440.73 万 | 5,722.31 万 | 1,508.26 万 | 6.09% | 44.51 | 18.68 | 26.9% | 中度控盘 |
| 2025-11-05 | 18.39 | 1.38% | 1,104.38 万 | 322.97 万 | 2,430.79 万 | 3,540.22 万 | -328.01 万 | 4.13% | 43.68 | 18.33 | 21.8% | 轻度控盘 |
| 2025-11-04 | 18.14 | -2.05% | 0.00 万 | 682.35 万 | 1,572.36 万 | 2,790.57 万 | -1,900.55 万 | 3.69% | 43.09 | 18.23 | 15.4% | 轻度控盘 |
| 2025-11-03 | 18.52 | 2.77% | 1,266.22 万 | 1,575.54 万 | 6,021.93 万 | 5,852.25 万 | -139.63 万 | 7.05% | 43.99 | 18.51 | 24.1% | 轻度控盘 |
| 2025-10-31 | 18.02 | -2.33% | 0.00 万 | 480.39 万 | 3,088.07 万 | 5,435.15 万 | -2,827.47 万 | 5.33% | 42.80 | 18.11 | 18.4% | 轻度控盘 |
| 2025-10-30 | 18.45 | -0.43% | 1,015.56 万 | 770.92 万 | 4,405.16 万 | 7,601.84 万 | -2,952.04 万 | 7.21% | 43.82 | 18.54 | 20.3% | 轻度控盘 |
| 2025-10-29 | 18.53 | 1.20% | 1,273.01 万 | 722.16 万 | 5,581.55 万 | 3,597.16 万 | 2,535.24 万 | 6.39% | 44.01 | 18.48 | 25.1% | 中度控盘 |
| 2025-10-28 | 18.31 | 0.00% | 0.00 万 | 971.71 万 | 3,204.53 万 | 4,432.78 万 | -2,199.95 万 | 6.04% | 43.49 | 18.27 | 18.3% | 轻度控盘 |
| 2025-10-27 | 18.31 | 5.53% | 923.35 万 | 1,849.50 万 | 1.07 亿 | 1.12 亿 | -1,397.39 万 | 12.72% | 43.49 | 18.16 | 23.7% | 轻度控盘 |
| 2025-10-24 | 17.35 | 4.64% | 1,993.58 万 | 1,101.74 万 | 7,099.74 万 | 6,829.17 万 | 1,162.41 万 | 8.32% | 41.21 | 17.35 | 26.9% | 中度控盘 |
| 2025-10-23 | 16.58 | -0.12% | 0.00 万 | 160.42 万 | 1,378.12 万 | 1,462.68 万 | -244.97 万 | 2.42% | 39.38 | 16.50 | 19.6% | 轻度控盘 |
| 2025-10-22 | 16.60 | 0.67% | 1,049.99 万 | 331.75 万 | 2,558.77 万 | 2,290.10 万 | 986.91 万 | 3.97% | 39.43 | 16.64 | 24.0% | 轻度控盘 |
| 2025-10-21 | 16.49 | 1.29% | 475.35 万 | 107.71 万 | 1,643.07 万 | 1,227.41 万 | 783.30 万 | 2.34% | 39.17 | 16.45 | 23.6% | 轻度控盘 |
| 2025-10-20 | 16.28 | 2.01% | 99.71 万 | 0.00 万 | 754.34 万 | 1,179.54 万 | -325.49 万 | 2.18% | 38.67 | 16.22 | 14.5% | 轻度控盘 |
| 2025-10-17 | 15.96 | -4.14% | 601.75 万 | 1,305.34 万 | 2,223.64 万 | 2,305.52 万 | -785.47 万 | 3.97% | 37.91 | 16.27 | 19.7% | 轻度控盘 |
| 2025-10-16 | 16.65 | -1.77% | 0.00 万 | 133.20 万 | 865.95 万 | 2,442.28 万 | -1,709.53 万 | 2.49% | 39.55 | 16.78 | 13.9% | 轻度控盘 |
| 2025-10-15 | 16.95 | 1.13% | 101.24 万 | 0.00 万 | 1,493.85 万 | 2,133.94 万 | -538.85 万 | 2.76% | 40.26 | 16.80 | 18.3% | 轻度控盘 |