最新收盘价
3.87
元
↑ 0.14
(3.75%)
当日涨跌幅
3.75%
今日变动
📈 上涨
主力净流入
-3,891.50 万
资金动向
💸 资金流出
机构参与度
40.6%
控盘程度
完全控盘
📈 和展能源 (000809) 资金流向详细数据 (共 38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-06 | 3.87 | 3.75% | 1.82 亿 | 1.80 亿 | 2.21 亿 | 2.61 亿 | -3,891.50 万 | 27.55% | -47.97 | 4.01 | 40.6% | 完全控盘 |
| 2025-11-05 | 3.73 | 10.03% | 7,861.66 万 | 853.91 万 | 3,851.96 万 | 4,497.12 万 | 6,362.58 万 | 6.47% | -46.23 | 3.60 | 47.3% | 完全控盘 |
| 2025-11-04 | 3.39 | -2.87% | 767.79 万 | 884.18 万 | 5,173.58 万 | 5,627.93 万 | -570.74 万 | 10.29% | -42.02 | 3.43 | 24.0% | 轻度控盘 |
| 2025-11-03 | 3.49 | -2.79% | 3,503.88 万 | 2,346.76 万 | 9,849.40 万 | 8,667.70 万 | 2,338.81 万 | 16.66% | -43.26 | 3.43 | 33.0% | 中度控盘 |
| 2025-10-31 | 3.59 | 3.16% | 9,009.60 万 | 1.66 亿 | 1.46 亿 | 1.75 亿 | -1.04 亿 | 23.70% | -44.50 | 3.77 | 34.7% | 中度控盘 |
| 2025-10-30 | 3.48 | 10.13% | 3,008.64 万 | 2,167.93 万 | 4,345.01 万 | 2,884.48 万 | 2,301.24 万 | 3.71% | -43.13 | 3.41 | 52.2% | 完全控盘 |
| 2025-10-29 | 3.16 | -0.63% | 348.49 万 | 104.66 万 | 783.12 万 | 856.10 万 | 170.85 万 | 1.67% | -39.17 | 3.14 | 24.4% | 轻度控盘 |
| 2025-10-28 | 3.18 | -0.63% | 114.12 万 | 0.00 万 | 423.41 万 | 636.37 万 | -98.85 万 | 1.36% | -39.41 | 3.18 | 19.0% | 轻度控盘 |
| 2025-10-27 | 3.20 | 0.31% | 0.00 万 | 0.00 万 | 904.87 万 | 1,466.58 万 | -561.71 万 | 2.14% | -39.66 | 3.19 | 20.5% | 轻度控盘 |
| 2025-10-24 | 3.19 | -1.24% | 92.79 万 | 733.75 万 | 1,603.28 万 | 1,479.64 万 | -517.32 万 | 2.31% | -39.54 | 3.20 | 26.9% | 中度控盘 |
| 2025-10-23 | 3.23 | -0.62% | 398.46 万 | 102.85 万 | 691.25 万 | 952.81 万 | 34.05 万 | 1.67% | -40.03 | 3.22 | 23.9% | 轻度控盘 |
| 2025-10-22 | 3.25 | -0.31% | 269.52 万 | 301.83 万 | 727.11 万 | 899.65 万 | -204.86 万 | 1.79% | -40.28 | 3.26 | 21.8% | 轻度控盘 |
| 2025-10-21 | 3.26 | 1.88% | 165.88 万 | 255.25 万 | 676.14 万 | 1,016.47 万 | -429.69 万 | 2.11% | -40.41 | 3.24 | 19.8% | 轻度控盘 |
| 2025-10-20 | 3.20 | 2.24% | 0.00 万 | 360.41 万 | 1,356.41 万 | 1,489.25 万 | -493.25 万 | 2.20% | -39.66 | 3.18 | 26.1% | 中度控盘 |
| 2025-10-17 | 3.13 | -0.95% | 310.72 万 | 126.40 万 | 1,281.02 万 | 1,547.07 万 | -81.73 万 | 2.09% | -38.79 | 3.16 | 29.3% | 中度控盘 |
| 2025-10-16 | 3.16 | 0.32% | 278.61 万 | 128.43 万 | 1,417.19 万 | 1,063.28 万 | 504.09 万 | 1.91% | -39.17 | 3.15 | 30.4% | 中度控盘 |
| 2025-10-15 | 3.15 | 1.29% | 0.00 万 | 0.00 万 | 1,125.73 万 | 1,028.48 万 | 97.25 万 | 1.58% | -39.04 | 3.13 | 26.5% | 中度控盘 |
| 2025-10-14 | 3.11 | -0.96% | 0.00 万 | 126.80 万 | 999.93 万 | 2,261.06 万 | -1,387.94 万 | 2.40% | -38.55 | 3.16 | 20.8% | 轻度控盘 |
| 2025-10-13 | 3.14 | -1.57% | 0.00 万 | 240.96 万 | 1,614.54 万 | 1,667.84 万 | -294.26 万 | 2.23% | -38.92 | 3.11 | 28.5% | 中度控盘 |
| 2025-10-10 | 3.19 | 1.92% | 560.65 万 | 547.92 万 | 1,856.26 万 | 2,453.26 万 | -584.26 万 | 3.23% | -39.54 | 3.21 | 28.8% | 中度控盘 |
| 2025-10-09 | 3.13 | 0.00% | 106.83 万 | 217.93 万 | 1,673.56 万 | 1,319.47 万 | 242.99 万 | 2.17% | -38.79 | 3.11 | 30.5% | 中度控盘 |
| 2025-09-30 | 3.13 | -1.57% | 0.00 万 | 313.00 万 | 1,807.57 万 | 1,754.21 万 | -259.64 万 | 2.27% | -38.79 | 3.14 | 29.6% | 中度控盘 |
| 2025-09-29 | 3.18 | 2.25% | 553.50 万 | 100.08 万 | 1,837.70 万 | 2,665.54 万 | -374.41 万 | 3.36% | -37.03 | 3.17 | 28.6% | 中度控盘 |
| 2025-09-26 | 3.11 | 2.30% | 820.35 万 | 628.55 万 | 2,493.53 万 | 2,794.30 万 | -108.96 万 | 4.40% | -36.21 | 3.14 | 29.7% | 中度控盘 |
| 2025-09-25 | 3.04 | 0.33% | 176.78 万 | 0.00 万 | 1,451.18 万 | 1,256.58 万 | 371.37 万 | 1.68% | -35.40 | 3.04 | 34.5% | 中度控盘 |
| 2025-09-24 | 3.03 | 1.34% | 114.08 万 | 0.00 万 | 972.60 万 | 971.98 万 | 114.70 万 | 1.52% | -35.28 | 3.01 | 28.2% | 中度控盘 |
| 2025-09-23 | 2.99 | -1.32% | 0.00 万 | 513.16 万 | 1,746.49 万 | 1,240.66 万 | -7.33 万 | 2.38% | -34.82 | 2.99 | 28.8% | 中度控盘 |
| 2025-09-22 | 3.03 | -2.26% | 0.00 万 | 940.56 万 | 1,794.23 万 | 1,962.33 万 | -1,108.65 万 | 2.78% | -35.28 | 3.03 | 27.1% | 中度控盘 |
| 2025-09-19 | 3.10 | -4.62% | 145.89 万 | 1,196.34 万 | 3,172.09 万 | 2,665.11 万 | -543.46 万 | 4.31% | -36.10 | 3.14 | 29.4% | 中度控盘 |
| 2025-09-18 | 3.25 | 0.62% | 733.45 万 | 963.04 万 | 4,248.95 万 | 3,838.17 万 | 181.18 万 | 5.58% | -37.84 | 3.28 | 30.4% | 中度控盘 |
| 2025-09-17 | 3.23 | -1.22% | 426.01 万 | 571.87 万 | 2,245.80 万 | 2,001.81 万 | 98.13 万 | 3.51% | -37.61 | 3.23 | 27.5% | 中度控盘 |
| 2025-09-16 | 3.27 | -1.80% | 349.28 万 | 438.75 万 | 2,356.68 万 | 2,516.39 万 | -249.18 万 | 4.18% | -38.08 | 3.26 | 24.8% | 轻度控盘 |
| 2025-09-15 | 3.33 | 1.22% | 127.95 万 | 2,237.70 万 | 4,797.43 万 | 3,254.09 万 | -566.42 万 | 7.09% | -38.78 | 3.26 | 25.8% | 中度控盘 |
| 2025-09-12 | 3.29 | -3.24% | 428.30 万 | 965.96 万 | 4,660.20 万 | 4,202.27 万 | -79.72 万 | 7.51% | -38.31 | 3.32 | 26.5% | 中度控盘 |
| 2025-09-11 | 3.40 | -6.59% | 1,546.37 万 | 2,828.49 万 | 7,186.03 万 | 8,140.30 万 | -2,236.40 万 | 12.88% | -39.59 | 3.41 | 30.7% | 中度控盘 |
| 2025-09-10 | 3.64 | 9.97% | 8,752.02 万 | 6,598.81 万 | 8,815.28 万 | 9,750.98 万 | 1,217.52 万 | 16.19% | -42.39 | 3.39 | 39.2% | 中度控盘 |
| 2025-09-09 | 3.31 | 9.97% | 9,054.18 万 | 2,200.76 万 | 3,766.13 万 | 6,937.07 万 | 3,682.49 万 | 7.00% | -38.54 | 3.22 | 53.4% | 完全控盘 |
| 2025-09-08 | 3.01 | -1.63% | 0.00 万 | 1,056.02 万 | 1,715.35 万 | 1,189.41 万 | -530.08 万 | 1.97% | -35.05 | 3.01 | 31.7% | 中度控盘 |