最新收盘价
4.25
元
↑ 0.19
(4.68%)
当日涨跌幅
4.68%
今日变动
📈 上涨
主力净流入
2,215.39 万
资金动向
💰 资金流入
机构参与度
35.3%
控盘程度
中度控盘
📈 和展能源 (000809) 资金流向详细数据 (共 37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 4.25 | 4.68% | 5,023.26 万 | 3,515.22 万 | 1.21 亿 | 1.14 亿 | 2,215.39 万 | 13.27% | -52.68 | 4.22 | 35.3% | 中度控盘 |
| 2026-03-25 | 4.06 | 1.25% | 3,218.25 万 | 5,119.81 万 | 9,232.22 万 | 9,350.46 万 | -2,019.80 万 | 12.94% | -50.32 | 3.98 | 30.5% | 中度控盘 |
| 2026-03-24 | 4.01 | 9.86% | 8,090.59 万 | 4,045.80 万 | 1.69 亿 | 1.62 亿 | 4,744.75 万 | 16.11% | -49.70 | 3.93 | 39.2% | 中度控盘 |
| 2026-03-23 | 3.65 | -1.62% | 811.76 万 | 1,947.29 万 | 2,846.38 万 | 3,125.08 万 | -1,414.22 万 | 4.30% | -45.24 | 3.67 | 27.7% | 中度控盘 |
| 2026-03-20 | 3.71 | -2.37% | 218.40 万 | 1,106.72 万 | 2,648.10 万 | 3,117.14 万 | -1,357.36 万 | 3.89% | -45.98 | 3.77 | 24.8% | 轻度控盘 |
| 2026-03-19 | 3.80 | 1.33% | 613.46 万 | 246.07 万 | 4,327.71 万 | 4,329.22 万 | 365.88 万 | 4.82% | -47.10 | 3.82 | 29.5% | 中度控盘 |
| 2026-03-18 | 3.75 | -0.27% | 184.63 万 | 555.61 万 | 1,170.95 万 | 1,035.48 万 | -235.51 万 | 2.36% | -46.48 | 3.74 | 22.1% | 轻度控盘 |
| 2026-03-17 | 3.76 | -0.53% | 833.67 万 | 575.84 万 | 2,209.26 万 | 2,828.40 万 | -361.31 万 | 3.64% | -46.60 | 3.81 | 27.3% | 中度控盘 |
| 2026-03-16 | 3.78 | 0.00% | 935.55 万 | 1,144.19 万 | 2,562.57 万 | 2,983.33 万 | -629.40 万 | 3.80% | -46.85 | 3.79 | 29.1% | 中度控盘 |
| 2026-03-13 | 3.78 | -0.79% | 908.99 万 | 481.90 万 | 3,212.14 万 | 3,169.24 万 | 469.99 万 | 4.44% | -46.85 | 3.79 | 28.6% | 中度控盘 |
| 2026-03-12 | 3.81 | 2.42% | 364.66 万 | 494.46 万 | 3,831.60 万 | 2,795.15 万 | 906.64 万 | 4.32% | -47.22 | 3.79 | 28.9% | 中度控盘 |
| 2026-03-11 | 3.72 | -0.27% | 747.28 万 | 385.68 万 | 1,884.51 万 | 3,590.75 万 | -1,344.64 万 | 3.80% | -46.11 | 3.72 | 25.0% | 中度控盘 |
| 2026-03-10 | 3.73 | 1.08% | 1,165.20 万 | 584.47 万 | 3,764.08 万 | 5,055.10 万 | -710.29 万 | 6.12% | -46.23 | 3.72 | 27.6% | 中度控盘 |
| 2026-03-09 | 3.69 | 3.36% | 2,406.80 万 | 1,548.76 万 | 7,386.41 万 | 6,933.86 万 | 1,310.59 万 | 9.02% | -45.73 | 3.73 | 31.8% | 中度控盘 |
| 2026-03-06 | 3.57 | 5.93% | 844.68 万 | 1,565.40 万 | 4,152.60 万 | 3,195.03 万 | 236.86 万 | 5.59% | -44.25 | 3.55 | 27.8% | 中度控盘 |
| 2026-03-05 | 3.37 | 0.60% | 101.10 万 | 201.53 万 | 831.21 万 | 656.69 万 | 74.10 万 | 1.45% | -41.77 | 3.38 | 24.0% | 轻度控盘 |
| 2026-03-04 | 3.35 | 0.90% | 299.70 万 | 0.00 万 | 652.79 万 | 904.10 万 | 48.39 万 | 1.82% | -41.52 | 3.33 | 22.0% | 轻度控盘 |
| 2026-03-03 | 3.32 | -2.06% | 464.82 万 | 342.60 万 | 1,648.85 万 | 1,831.28 万 | -60.21 万 | 2.47% | -41.15 | 3.37 | 28.8% | 中度控盘 |
| 2026-03-02 | 3.39 | -3.14% | 0.00 万 | 434.13 万 | 1,309.02 万 | 826.97 万 | 47.93 万 | 2.06% | -42.02 | 3.42 | 23.9% | 轻度控盘 |
| 2026-02-27 | 3.50 | 0.29% | 111.65 万 | 208.72 万 | 994.48 万 | 902.94 万 | -5.52 万 | 1.38% | -43.38 | 3.48 | 26.3% | 中度控盘 |
| 2026-02-26 | 3.49 | -0.85% | 346.87 万 | 336.78 万 | 691.30 万 | 1,122.37 万 | -420.98 万 | 1.54% | -43.26 | 3.49 | 22.8% | 轻度控盘 |
| 2026-02-25 | 3.52 | 0.86% | 0.00 万 | 137.21 万 | 939.92 万 | 1,213.34 万 | -410.63 万 | 1.77% | -43.63 | 3.53 | 20.4% | 轻度控盘 |
| 2026-02-24 | 3.49 | 2.35% | 175.04 万 | 529.56 万 | 671.31 万 | 776.71 万 | -459.91 万 | 1.82% | -43.26 | 3.47 | 20.0% | 轻度控盘 |
| 2026-02-13 | 3.41 | 0.00% | 0.00 万 | 0.00 万 | 716.40 万 | 648.20 万 | 68.19 万 | 1.02% | -42.26 | 3.43 | 23.9% | 轻度控盘 |
| 2026-02-12 | 3.41 | -1.73% | 47.40 万 | 240.80 万 | 914.70 万 | 731.48 万 | -10.18 万 | 1.39% | -42.26 | 3.43 | 22.4% | 轻度控盘 |
| 2026-02-11 | 3.47 | -0.29% | 0.00 万 | 212.96 万 | 416.61 万 | 996.44 万 | -792.79 万 | 1.20% | -43.01 | 3.47 | 17.1% | 轻度控盘 |
| 2026-02-10 | 3.48 | -0.85% | 0.00 万 | 0.00 万 | 376.45 万 | 859.40 万 | -482.95 万 | 1.22% | -43.13 | 3.50 | 18.5% | 轻度控盘 |
| 2026-02-09 | 3.51 | 2.03% | 140.73 万 | 118.59 万 | 1,401.96 万 | 988.75 万 | 435.35 万 | 1.59% | -43.50 | 3.49 | 32.4% | 中度控盘 |
| 2026-02-06 | 3.44 | 0.58% | 429.64 万 | 225.73 万 | 1,237.34 万 | 1,827.94 万 | -386.69 万 | 1.81% | -42.64 | 3.45 | 31.1% | 中度控盘 |
| 2026-02-05 | 3.42 | -0.58% | 212.84 万 | 343.45 万 | 984.57 万 | 705.42 万 | 148.55 万 | 1.24% | -42.39 | 3.44 | 31.2% | 中度控盘 |
| 2026-02-04 | 3.44 | 1.47% | 437.55 万 | 396.26 万 | 966.62 万 | 1,046.88 万 | -38.96 万 | 1.82% | -42.64 | 3.43 | 27.1% | 中度控盘 |
| 2026-02-03 | 3.39 | 1.19% | 199.99 万 | 0.00 万 | 690.99 万 | 534.87 万 | 356.12 万 | 1.27% | -42.02 | 3.38 | 26.0% | 中度控盘 |
| 2026-02-02 | 3.35 | -2.05% | 0.00 万 | 615.22 万 | 1,249.79 万 | 1,299.04 万 | -664.46 万 | 1.63% | -41.52 | 3.39 | 26.8% | 中度控盘 |
| 2026-01-30 | 3.42 | 0.29% | 203.50 万 | 197.86 万 | 1,129.06 万 | 1,014.95 万 | 119.74 万 | 1.81% | -42.39 | 3.41 | 25.7% | 中度控盘 |
| 2026-01-29 | 3.41 | -1.45% | 0.00 万 | 144.61 万 | 1,157.31 万 | 1,190.81 万 | -178.11 万 | 1.81% | -42.26 | 3.44 | 24.0% | 轻度控盘 |
| 2026-01-28 | 3.46 | 0.00% | 285.52 万 | 345.06 万 | 902.23 万 | 1,291.51 万 | -448.82 万 | 1.82% | -42.88 | 3.46 | 24.3% | 轻度控盘 |
| 2026-01-27 | 3.46 | -3.08% | 114.63 万 | 129.38 万 | 2,122.33 万 | 2,661.83 万 | -554.24 万 | 2.86% | -42.88 | 3.45 | 27.6% | 中度控盘 |