最新收盘价
13.80
元
↑ 0.18
(1.32%)
当日涨跌幅
1.32%
今日变动
📈 上涨
主力净流入
396.86 万
资金动向
💰 资金流入
机构参与度
25.9%
控盘程度
中度控盘
📈 开开实业 (600272) 资金流向详细数据 (共 42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 13.80 | 1.32% | 236.84 万 | 83.27 万 | 878.04 万 | 634.75 万 | 396.86 万 | 1.69% | 211.26 | 13.77 | 25.9% | 中度控盘 |
| 2026-02-02 | 13.62 | -0.73% | 0.00 万 | 128.20 万 | 743.76 万 | 1,162.01 万 | -546.44 万 | 2.09% | 208.50 | 13.79 | 18.3% | 轻度控盘 |
| 2026-01-30 | 13.72 | -1.01% | 212.47 万 | 88.11 万 | 868.30 万 | 1,322.42 万 | -329.76 万 | 2.52% | 210.03 | 13.73 | 19.7% | 轻度控盘 |
| 2026-01-29 | 13.86 | -0.65% | 347.74 万 | 488.23 万 | 1,151.00 万 | 1,227.03 万 | -216.51 万 | 2.85% | 212.18 | 13.84 | 21.1% | 轻度控盘 |
| 2026-01-28 | 13.95 | -2.31% | 140.57 万 | 295.76 万 | 771.84 万 | 1,354.94 万 | -738.29 万 | 3.14% | 213.56 | 14.10 | 14.6% | 轻度控盘 |
| 2026-01-27 | 14.28 | -2.19% | 15.85 万 | 135.91 万 | 1,078.64 万 | 1,571.44 万 | -612.87 万 | 3.91% | 218.61 | 14.17 | 15.3% | 轻度控盘 |
| 2026-01-26 | 14.60 | -0.61% | 122.01 万 | 188.42 万 | 1,358.81 万 | 1,941.07 万 | -648.67 万 | 4.88% | 223.51 | 14.47 | 17.2% | 轻度控盘 |
| 2026-01-23 | 14.69 | 0.89% | 574.78 万 | 543.43 万 | 1,998.05 万 | 1,815.66 万 | 213.74 万 | 4.90% | 224.88 | 14.72 | 22.1% | 轻度控盘 |
| 2026-01-22 | 14.56 | 2.46% | 448.00 万 | 149.08 万 | 2,108.48 万 | 1,445.84 万 | 961.56 万 | 4.30% | 222.89 | 14.41 | 23.3% | 轻度控盘 |
| 2026-01-21 | 14.21 | 0.42% | 29.92 万 | 281.36 万 | 800.98 万 | 916.22 万 | -366.67 万 | 2.28% | 217.54 | 14.13 | 17.2% | 轻度控盘 |
| 2026-01-20 | 14.15 | -0.63% | 225.35 万 | 766.97 万 | 846.38 万 | 1,512.10 万 | -1,207.35 万 | 2.95% | 216.62 | 14.18 | 17.4% | 轻度控盘 |
| 2026-01-19 | 14.24 | 0.35% | 68.99 万 | 389.05 万 | 814.26 万 | 1,245.88 万 | -751.68 万 | 2.76% | 218.00 | 14.18 | 16.2% | 轻度控盘 |
| 2026-01-16 | 14.19 | -1.18% | 102.52 万 | 458.38 万 | 1,529.79 万 | 1,854.69 万 | -680.77 万 | 3.98% | 217.23 | 14.20 | 18.7% | 轻度控盘 |
| 2026-01-15 | 14.36 | -4.01% | 206.87 万 | 569.87 万 | 1,715.62 万 | 2,964.71 万 | -1,612.09 万 | 6.09% | 219.83 | 14.44 | 17.0% | 轻度控盘 |
| 2026-01-14 | 14.96 | -0.47% | 1,060.25 万 | 969.73 万 | 4,109.42 万 | 4,776.02 万 | -576.08 万 | 11.06% | 229.02 | 15.02 | 21.2% | 轻度控盘 |
| 2026-01-13 | 15.03 | 3.66% | 1,046.61 万 | 847.17 万 | 6,079.11 万 | 5,159.59 万 | 1,118.95 万 | 12.94% | 230.09 | 14.89 | 23.3% | 轻度控盘 |
| 2026-01-12 | 14.50 | 1.33% | 1,259.32 万 | 1,046.00 万 | 2,087.97 万 | 3,211.61 万 | -910.31 万 | 5.43% | 221.98 | 14.38 | 24.7% | 轻度控盘 |
| 2026-01-09 | 14.31 | 0.99% | 549.39 万 | 732.25 万 | 2,035.13 万 | 2,440.49 万 | -588.21 万 | 5.16% | 219.07 | 14.20 | 21.9% | 轻度控盘 |
| 2026-01-08 | 14.17 | 1.50% | 166.09 万 | 676.25 万 | 1,630.47 万 | 1,506.82 万 | -386.51 万 | 4.24% | 216.92 | 14.12 | 19.6% | 轻度控盘 |
| 2026-01-07 | 13.96 | -0.50% | 638.88 万 | 971.86 万 | 1,422.25 万 | 1,748.36 万 | -659.08 万 | 3.88% | 213.71 | 14.00 | 21.9% | 轻度控盘 |
| 2026-01-06 | 14.03 | 0.57% | 346.79 万 | 514.25 万 | 1,090.44 万 | 1,849.47 万 | -926.49 万 | 4.01% | 214.78 | 14.05 | 17.5% | 轻度控盘 |
| 2026-01-05 | 13.95 | 2.35% | 101.49 万 | 332.99 万 | 1,406.11 万 | 1,249.83 万 | -75.22 万 | 3.93% | 213.56 | 13.90 | 18.1% | 轻度控盘 |
| 2025-12-31 | 13.63 | -0.58% | 163.63 万 | 277.98 万 | 1,188.40 万 | 1,832.09 万 | -758.04 万 | 3.31% | 208.66 | 13.63 | 19.0% | 轻度控盘 |
| 2025-12-30 | 13.71 | -1.15% | 122.58 万 | 598.56 万 | 1,358.46 万 | 1,838.72 万 | -956.25 万 | 4.56% | 209.88 | 13.70 | 17.2% | 轻度控盘 |
| 2025-12-29 | 13.87 | -3.61% | 361.74 万 | 1,128.18 万 | 2,430.05 万 | 3,393.36 万 | -1,729.74 万 | 6.61% | 212.33 | 13.97 | 19.7% | 轻度控盘 |
| 2025-12-26 | 14.39 | 0.42% | 76.41 万 | 190.94 万 | 2,439.47 万 | 2,374.19 万 | -49.24 万 | 5.20% | 220.29 | 14.42 | 21.2% | 轻度控盘 |
| 2025-12-25 | 14.33 | 0.28% | 436.13 万 | 808.84 万 | 1,639.27 万 | 2,657.48 万 | -1,390.92 万 | 4.87% | 219.37 | 14.26 | 19.7% | 轻度控盘 |
| 2025-12-24 | 14.29 | -0.07% | 500.01 万 | 752.02 万 | 1,933.74 万 | 2,304.19 万 | -622.46 万 | 4.54% | 218.76 | 14.22 | 22.5% | 轻度控盘 |
| 2025-12-23 | 14.30 | -0.90% | 59.90 万 | 512.45 万 | 1,843.24 万 | 1,765.53 万 | -374.84 万 | 4.60% | 218.91 | 14.27 | 19.3% | 轻度控盘 |
| 2025-12-22 | 14.43 | -2.70% | 663.22 万 | 1,038.09 万 | 2,775.55 万 | 2,625.52 万 | -224.85 万 | 6.87% | 220.90 | 14.49 | 21.4% | 轻度控盘 |
| 2025-12-19 | 14.83 | -0.20% | 780.01 万 | 825.77 万 | 2,947.91 万 | 3,923.33 万 | -1,021.18 万 | 8.11% | 227.03 | 14.74 | 20.2% | 轻度控盘 |
| 2025-12-18 | 14.86 | 5.09% | 1,196.01 万 | 920.75 万 | 5,000.67 万 | 5,415.50 万 | -139.57 万 | 11.85% | 227.49 | 14.77 | 21.7% | 轻度控盘 |
| 2025-12-17 | 14.14 | -0.35% | 472.60 万 | 903.99 万 | 2,450.29 万 | 2,862.61 万 | -843.70 万 | 6.28% | 216.46 | 14.17 | 21.4% | 轻度控盘 |
| 2025-12-16 | 14.19 | -3.01% | 350.23 万 | 506.30 万 | 3,142.26 万 | 3,506.15 万 | -519.96 万 | 7.10% | 217.23 | 14.43 | 21.7% | 轻度控盘 |
| 2025-12-15 | 14.63 | 0.90% | 1,425.26 万 | 4,598.09 万 | 3,687.90 万 | 3,280.20 万 | -2,765.12 万 | 8.06% | 223.97 | 14.34 | 25.0% | 轻度控盘 |
| 2025-12-12 | 14.50 | -2.29% | 232.93 万 | 881.48 万 | 2,922.70 万 | 3,377.50 万 | -1,103.36 万 | 7.01% | 221.98 | 14.75 | 20.2% | 轻度控盘 |
| 2025-12-11 | 14.84 | -6.90% | 441.09 万 | 1,026.67 万 | 5,140.78 万 | 5,995.52 万 | -1,440.32 万 | 10.14% | 227.18 | 15.13 | 22.3% | 轻度控盘 |
| 2025-12-10 | 15.94 | 1.46% | 1,108.40 万 | 1,247.76 万 | 4,710.55 万 | 4,941.97 万 | -370.78 万 | 9.81% | 244.02 | 15.86 | 22.7% | 轻度控盘 |
| 2025-12-09 | 15.71 | -7.04% | 1,456.56 万 | 2,070.85 万 | 6,096.39 万 | 7,155.93 万 | -1,673.84 万 | 13.70% | 240.50 | 15.94 | 21.7% | 轻度控盘 |
| 2025-12-08 | 16.90 | 0.24% | 2,162.40 万 | 2,320.23 万 | 7,663.79 万 | 7,328.08 万 | 177.88 万 | 15.24% | 258.72 | 16.85 | 24.2% | 轻度控盘 |
| 2025-12-05 | 16.86 | -5.70% | 2,756.40 万 | 2,030.61 万 | 9,442.80 万 | 1.11 亿 | -889.20 万 | 20.08% | 258.10 | 16.84 | 23.7% | 轻度控盘 |
| 2025-12-04 | 17.88 | 8.17% | 1.18 亿 | 3,394.48 万 | 1.50 亿 | 1.53 亿 | 8,119.05 万 | 27.67% | 273.72 | 17.01 | 32.9% | 中度控盘 |