最新收盘价
66.72
元
↓ -0.36
(-0.54%)
当日涨跌幅
-0.54%
今日变动
📉 下跌
主力净流入
-1,260.69 万
资金动向
💸 资金流出
机构参与度
31.5%
控盘程度
中度控盘
📈 柯力传感 (603662) 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 66.72 | -0.54% | 1,665.73 万 | 2,719.75 万 | 4,641.30 万 | 4,847.97 万 | -1,260.69 万 | 1.11% | 55.31 | 66.39 | 31.5% | 中度控盘 |
| 2026-02-03 | 67.08 | 2.95% | 2,378.69 万 | 1,509.23 万 | 8,001.27 万 | 7,514.84 万 | 1,355.88 万 | 1.58% | 55.61 | 66.58 | 34.3% | 中度控盘 |
| 2026-02-02 | 65.16 | -2.38% | 1,994.82 万 | 3,094.95 万 | 6,236.05 万 | 7,655.94 万 | -2,520.02 万 | 1.51% | 54.01 | 66.58 | 30.7% | 中度控盘 |
| 2026-01-30 | 66.75 | 1.32% | 3,161.62 万 | 1,391.03 万 | 8,336.53 万 | 9,014.41 万 | 1,092.71 万 | 1.75% | 55.33 | 66.41 | 33.8% | 中度控盘 |
| 2026-01-29 | 65.88 | -2.08% | 1,476.99 万 | 4,025.88 万 | 7,900.48 万 | 8,879.26 万 | -3,527.67 万 | 1.71% | 54.61 | 66.67 | 30.5% | 中度控盘 |
| 2026-01-28 | 67.28 | -2.58% | 1,955.79 万 | 3,562.48 万 | 8,933.81 万 | 1.10 亿 | -3,649.68 万 | 1.88% | 55.77 | 67.48 | 30.9% | 中度控盘 |
| 2026-01-27 | 69.06 | 1.01% | 4,598.84 万 | 7,437.69 万 | 1.22 亿 | 1.42 亿 | -4,816.52 万 | 2.73% | 57.25 | 67.52 | 32.9% | 中度控盘 |
| 2026-01-26 | 68.37 | -5.04% | 2,263.60 万 | 6,614.57 万 | 1.58 亿 | 1.89 亿 | -7,401.80 万 | 3.42% | 56.68 | 69.74 | 30.6% | 中度控盘 |
| 2026-01-23 | 72.00 | 0.52% | 6,679.38 万 | 6,833.19 万 | 2.03 亿 | 1.87 亿 | 1,372.27 万 | 3.30% | 59.68 | 72.09 | 39.2% | 中度控盘 |
| 2026-01-22 | 71.63 | -0.44% | 6,088.39 万 | 6,250.20 万 | 1.62 亿 | 1.68 亿 | -703.85 万 | 2.94% | 59.38 | 72.22 | 36.6% | 中度控盘 |
| 2026-01-21 | 71.95 | 2.27% | 1.18 亿 | 7,725.17 万 | 2.34 亿 | 2.20 亿 | 5,518.73 万 | 3.82% | 59.64 | 71.61 | 41.1% | 完全控盘 |
| 2026-01-20 | 70.35 | -2.55% | 3,955.92 万 | 1.26 亿 | 1.61 亿 | 1.74 亿 | -9,959.03 万 | 3.31% | 58.32 | 70.85 | 33.3% | 中度控盘 |
| 2026-01-19 | 72.19 | 2.72% | 1.31 亿 | 9,144.97 万 | 2.69 亿 | 2.67 亿 | 4,143.43 万 | 4.88% | 59.84 | 71.96 | 38.8% | 中度控盘 |
| 2026-01-16 | 70.28 | 3.14% | 1.22 亿 | 4,311.29 万 | 2.32 亿 | 2.07 亿 | 1.04 亿 | 3.94% | 58.26 | 70.12 | 40.5% | 完全控盘 |
| 2026-01-15 | 68.14 | 0.77% | 3,122.68 万 | 1,588.78 万 | 7,133.24 万 | 8,698.66 万 | -31.51 万 | 1.57% | 56.48 | 67.94 | 33.1% | 中度控盘 |
| 2026-01-14 | 67.62 | -1.50% | 2,572.75 万 | 8,622.09 万 | 1.74 亿 | 1.92 亿 | -7,836.04 万 | 3.22% | 56.05 | 68.35 | 32.5% | 中度控盘 |
| 2026-01-13 | 68.65 | -2.54% | 3,704.63 万 | 5,462.11 万 | 1.46 亿 | 1.78 亿 | -4,996.11 万 | 3.09% | 56.91 | 69.67 | 32.1% | 中度控盘 |
| 2026-01-12 | 70.44 | 0.84% | 5,760.45 万 | 1.10 亿 | 2.04 亿 | 2.12 亿 | -5,962.24 万 | 3.52% | 58.39 | 69.90 | 36.3% | 中度控盘 |
| 2026-01-09 | 69.85 | 0.94% | 3,981.46 万 | 4,556.99 万 | 1.49 亿 | 1.55 亿 | -1,232.27 万 | 2.56% | 57.90 | 69.74 | 35.9% | 中度控盘 |
| 2026-01-08 | 69.20 | 0.49% | 2,794.52 万 | 2,980.33 万 | 1.04 亿 | 1.09 亿 | -713.68 万 | 1.96% | 57.36 | 69.16 | 34.5% | 中度控盘 |
| 2026-01-07 | 68.86 | -2.55% | 7,369.53 万 | 1.43 亿 | 1.80 亿 | 2.30 亿 | -1.19 亿 | 3.72% | 57.08 | 69.34 | 34.5% | 中度控盘 |
| 2026-01-06 | 70.66 | 0.06% | 6,433.01 万 | 8,443.63 万 | 1.61 亿 | 1.71 亿 | -3,001.78 万 | 3.01% | 58.57 | 70.36 | 37.0% | 中度控盘 |
| 2026-01-05 | 70.62 | -1.92% | 7,408.70 万 | 1.05 亿 | 1.94 亿 | 2.42 亿 | -7,885.00 万 | 4.05% | 58.54 | 70.26 | 35.7% | 中度控盘 |
| 2025-12-31 | 72.00 | 2.37% | 1.95 亿 | 1.52 亿 | 3.25 亿 | 3.59 亿 | 987.00 万 | 5.86% | 59.68 | 71.35 | 41.5% | 完全控盘 |
| 2025-12-30 | 70.33 | 5.35% | 2.06 亿 | 1.28 亿 | 3.28 亿 | 3.06 亿 | 9,981.98 万 | 5.84% | 58.30 | 69.08 | 41.5% | 完全控盘 |
| 2025-12-29 | 66.76 | 1.92% | 4,445.93 万 | 4,011.19 万 | 1.51 亿 | 1.41 亿 | 1,449.43 万 | 2.75% | 55.34 | 66.57 | 36.3% | 中度控盘 |
| 2025-12-26 | 65.50 | -0.98% | 3,508.23 万 | 7,667.99 万 | 9,564.03 万 | 9,485.96 万 | -4,081.69 万 | 2.32% | 54.30 | 65.74 | 31.8% | 中度控盘 |
| 2025-12-25 | 66.15 | 4.12% | 9,271.18 万 | 3,190.98 万 | 1.47 亿 | 1.49 亿 | 5,830.07 万 | 3.17% | 54.83 | 65.41 | 36.6% | 中度控盘 |
| 2025-12-24 | 63.53 | 0.17% | 888.26 万 | 2,495.21 万 | 4,033.05 万 | 3,965.28 万 | -1,539.18 万 | 0.91% | 52.66 | 63.52 | 30.4% | 中度控盘 |
| 2025-12-23 | 63.42 | -1.55% | 1,475.43 万 | 1,787.73 万 | 3,573.36 万 | 5,052.16 万 | -1,791.10 万 | 1.09% | 52.57 | 63.71 | 28.1% | 中度控盘 |
| 2025-12-22 | 64.42 | 2.09% | 2,208.85 万 | 1,991.84 万 | 8,154.61 万 | 7,172.57 万 | 1,199.06 万 | 1.70% | 53.40 | 64.19 | 32.2% | 中度控盘 |
| 2025-12-19 | 63.10 | 1.41% | 1,762.79 万 | 1,801.39 万 | 4,463.95 万 | 4,736.96 万 | -311.62 万 | 1.18% | 52.31 | 63.27 | 30.4% | 中度控盘 |
| 2025-12-18 | 62.22 | -1.95% | 697.79 万 | 1,244.72 万 | 4,227.19 万 | 4,557.29 万 | -877.04 万 | 1.01% | 51.58 | 62.81 | 29.2% | 中度控盘 |
| 2025-12-17 | 63.46 | 2.21% | 1,393.76 万 | 1,024.97 万 | 6,301.88 万 | 5,372.07 万 | 1,298.61 万 | 1.26% | 52.60 | 62.64 | 33.2% | 中度控盘 |
| 2025-12-16 | 62.09 | -1.76% | 1,216.29 万 | 2,495.84 万 | 4,148.36 万 | 4,069.28 万 | -1,200.47 万 | 1.07% | 51.47 | 62.47 | 29.4% | 中度控盘 |
| 2025-12-15 | 63.20 | -1.77% | 1,356.48 万 | 1,653.95 万 | 4,944.08 万 | 4,788.18 万 | -141.57 万 | 1.10% | 52.39 | 63.68 | 30.8% | 中度控盘 |
| 2025-12-12 | 64.34 | -0.11% | 2,564.75 万 | 2,383.13 万 | 5,570.10 万 | 6,017.91 万 | -266.19 万 | 1.59% | 53.33 | 63.89 | 29.2% | 中度控盘 |
| 2025-12-11 | 64.41 | -2.05% | 1,679.98 万 | 4,141.52 万 | 5,481.13 万 | 8,465.41 万 | -5,445.82 万 | 1.63% | 53.39 | 64.96 | 27.5% | 中度控盘 |
| 2025-12-10 | 65.76 | 0.78% | 2,249.73 万 | 2,500.34 万 | 8,388.96 万 | 8,625.95 万 | -487.59 万 | 1.69% | 54.51 | 65.62 | 33.9% | 中度控盘 |
| 2025-12-09 | 65.25 | 0.57% | 5,365.48 万 | 2,951.27 万 | 1.03 亿 | 1.22 亿 | 516.84 万 | 2.59% | 54.09 | 65.79 | 33.3% | 中度控盘 |
| 2025-12-08 | 64.88 | 0.86% | 3,621.45 万 | 3,734.41 万 | 1.13 亿 | 1.01 亿 | 1,146.96 万 | 2.22% | 53.78 | 64.76 | 36.3% | 中度控盘 |
| 2025-12-05 | 64.33 | 1.55% | 3,735.05 万 | 4,437.80 万 | 1.16 亿 | 1.04 亿 | 498.32 万 | 2.39% | 53.33 | 63.52 | 34.4% | 中度控盘 |