最新收盘价
12.50
元
↓ -0.26
(-2.04%)
当日涨跌幅
-2.04%
今日变动
📉 下跌
主力净流入
-4,910.69 万
资金动向
💸 资金流出
机构参与度
22.8%
控盘程度
轻度控盘
📈 神开股份 (002278) 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 | 12.50 | -2.04% | 1,112.36 万 | 3,982.12 万 | 1.06 亿 | 1.27 亿 | -4,910.69 万 | 13.28% | 90.31 | 12.46 | 22.8% | 轻度控盘 |
| 2025-11-05 | 12.76 | 2.57% | 5,407.33 万 | 1,804.84 万 | 1.63 亿 | 1.61 亿 | 3,797.93 万 | 18.15% | 92.19 | 12.69 | 26.8% | 中度控盘 |
| 2025-11-04 | 12.44 | -2.89% | 706.23 万 | 3,508.80 万 | 1.05 亿 | 1.34 亿 | -5,646.80 万 | 15.11% | 89.88 | 12.52 | 21.7% | 轻度控盘 |
| 2025-11-03 | 12.81 | 2.32% | 4,538.20 万 | 5,797.37 万 | 1.84 亿 | 1.72 亿 | -2.58 万 | 20.74% | 92.55 | 12.53 | 26.6% | 中度控盘 |
| 2025-10-31 | 12.52 | 0.81% | 7,692.37 万 | 7,302.61 万 | 2.21 亿 | 2.14 亿 | 1,070.00 万 | 24.05% | 90.46 | 12.65 | 27.9% | 中度控盘 |
| 2025-10-30 | 12.42 | -6.33% | 4,788.46 万 | 9,309.88 万 | 2.31 亿 | 2.89 亿 | -1.04 亿 | 28.25% | 89.74 | 12.71 | 24.7% | 轻度控盘 |
| 2025-10-29 | 13.26 | -7.66% | 7,750.48 万 | 2.46 亿 | 3.32 亿 | 3.38 亿 | -1.74 亿 | 37.56% | 95.81 | 13.37 | 26.4% | 中度控盘 |
| 2025-10-28 | 14.36 | -9.57% | 2.04 亿 | 2.10 亿 | 4.39 亿 | 4.83 亿 | -4,994.51 万 | 45.90% | 103.75 | 14.86 | 28.8% | 中度控盘 |
| 2025-10-27 | 15.88 | 9.97% | 3.78 亿 | 3.25 亿 | 5.61 亿 | 5.57 亿 | 5,724.38 万 | 57.16% | 114.74 | 14.77 | 32.7% | 中度控盘 |
| 2025-10-24 | 14.44 | 6.49% | 2.35 亿 | 2.94 亿 | 5.32 亿 | 6.33 亿 | -1.61 亿 | 53.44% | 104.33 | 14.52 | 33.9% | 中度控盘 |
| 2025-10-23 | 13.56 | 9.98% | 5.02 亿 | 4.09 亿 | 2.06 亿 | 3.09 亿 | -983.84 万 | 37.59% | 97.97 | 13.34 | 44.0% | 完全控盘 |
| 2025-10-22 | 12.33 | 9.99% | 7,265.98 万 | 767.79 万 | 96.67 万 | 1,707.95 万 | 4,886.90 万 | 2.76% | 89.09 | 12.33 | 57.3% | 完全控盘 |
| 2025-10-21 | 11.21 | 10.01% | 1.59 亿 | 1,823.87 万 | 75.33 万 | 3,800.41 万 | 1.04 亿 | 6.33% | 80.99 | 11.21 | 53.2% | 完全控盘 |
| 2025-10-20 | 10.19 | 10.04% | 1.66 亿 | 1,092.47 万 | 6,318.89 万 | 6,918.02 万 | 1.49 亿 | 10.98% | 73.62 | 9.84 | 46.7% | 完全控盘 |
| 2025-10-17 | 9.26 | -4.04% | 105.02 万 | 350.09 万 | 1,481.92 万 | 3,569.63 万 | -2,332.78 万 | 4.50% | 66.91 | 9.40 | 16.7% | 轻度控盘 |
| 2025-10-16 | 9.65 | 0.84% | 262.58 万 | 251.39 万 | 4,608.07 万 | 4,708.51 万 | -89.24 万 | 6.37% | 69.72 | 9.57 | 24.9% | 轻度控盘 |
| 2025-10-15 | 9.57 | 0.10% | 470.26 万 | 248.71 万 | 2,553.74 万 | 3,136.32 万 | -361.02 万 | 3.52% | 69.15 | 9.52 | 25.4% | 中度控盘 |
| 2025-10-14 | 9.56 | 1.92% | 575.15 万 | 363.84 万 | 4,852.47 万 | 3,730.29 万 | 1,333.49 万 | 5.80% | 69.07 | 9.56 | 26.1% | 中度控盘 |
| 2025-10-13 | 9.38 | -1.37% | 0.00 万 | 243.99 万 | 1,359.03 万 | 2,066.03 万 | -950.99 万 | 3.36% | 67.77 | 9.27 | 18.5% | 轻度控盘 |
| 2025-10-10 | 9.51 | -0.42% | 147.53 万 | 545.06 万 | 2,627.53 万 | 3,468.48 万 | -1,238.47 万 | 3.73% | 68.71 | 9.56 | 23.9% | 轻度控盘 |
| 2025-10-09 | 9.55 | 3.02% | 1,672.84 万 | 260.79 万 | 3,509.46 万 | 3,450.67 万 | 1,470.83 万 | 5.01% | 69.00 | 9.43 | 28.6% | 中度控盘 |
| 2025-09-30 | 9.27 | -1.38% | 50.24 万 | 931.30 万 | 1,750.33 万 | 2,932.87 万 | -2,063.59 万 | 3.80% | 66.98 | 9.32 | 18.2% | 轻度控盘 |
| 2025-09-29 | 9.40 | -0.11% | 418.87 万 | 411.74 万 | 2,525.77 万 | 2,981.30 万 | -448.40 万 | 4.22% | 48.35 | 9.32 | 22.4% | 轻度控盘 |
| 2025-09-26 | 9.41 | -1.67% | 0.00 万 | 376.94 万 | 1,883.14 万 | 3,587.12 万 | -2,080.91 万 | 3.34% | 48.40 | 9.49 | 20.7% | 轻度控盘 |
| 2025-09-25 | 9.57 | -0.62% | 681.75 万 | 488.61 万 | 1,569.39 万 | 2,626.59 万 | -864.05 万 | 3.45% | 49.22 | 9.59 | 21.6% | 轻度控盘 |
| 2025-09-24 | 9.63 | 1.05% | 560.87 万 | 468.21 万 | 3,459.96 万 | 3,304.26 万 | 248.36 万 | 4.45% | 49.53 | 9.56 | 25.4% | 中度控盘 |
| 2025-09-23 | 9.53 | -3.25% | 316.35 万 | 740.60 万 | 2,738.21 万 | 5,430.47 万 | -3,116.50 万 | 6.64% | 49.02 | 9.54 | 18.2% | 轻度控盘 |
| 2025-09-22 | 9.85 | -3.43% | 284.62 万 | 2,908.27 万 | 5,109.13 万 | 7,869.71 万 | -5,384.22 万 | 8.81% | 50.66 | 9.89 | 21.8% | 轻度控盘 |
| 2025-09-19 | 10.20 | -1.83% | 2,042.96 万 | 2,851.77 万 | 7,097.57 万 | 8,964.16 万 | -2,675.40 万 | 10.33% | 52.46 | 10.41 | 25.9% | 中度控盘 |
| 2025-09-18 | 10.39 | 1.56% | 2,972.48 万 | 2,072.46 万 | 1.09 亿 | 8,634.86 万 | 3,150.25 万 | 13.06% | 53.44 | 10.46 | 30.9% | 中度控盘 |
| 2025-09-17 | 10.23 | -3.03% | 2,545.46 万 | 5,350.68 万 | 8,202.44 万 | 9,392.44 万 | -3,995.23 万 | 12.65% | 52.62 | 10.26 | 26.8% | 中度控盘 |
| 2025-09-16 | 10.55 | 6.24% | 2.28 亿 | 6,509.08 万 | 1.11 亿 | 1.44 亿 | 1.30 亿 | 18.90% | 54.26 | 10.55 | 40.6% | 完全控盘 |
| 2025-09-15 | 9.93 | -1.49% | 393.73 万 | 1,205.78 万 | 2,210.01 万 | 4,002.44 万 | -2,604.48 万 | 4.48% | 51.07 | 9.92 | 21.0% | 轻度控盘 |
| 2025-09-12 | 10.08 | 0.50% | 657.64 万 | 811.95 万 | 5,723.83 万 | 5,068.56 万 | 500.96 万 | 5.96% | 51.85 | 10.13 | 28.8% | 中度控盘 |
| 2025-09-11 | 10.03 | 0.91% | 355.27 万 | 795.97 万 | 3,762.26 万 | 4,195.83 万 | -874.27 万 | 5.25% | 51.59 | 9.96 | 23.2% | 轻度控盘 |
| 2025-09-10 | 9.94 | 1.12% | 519.76 万 | 340.61 万 | 3,465.42 万 | 3,694.94 万 | -50.37 万 | 4.71% | 51.13 | 9.98 | 24.5% | 轻度控盘 |
| 2025-09-09 | 9.83 | -2.77% | 1.98 万 | 942.02 万 | 2,498.81 万 | 4,105.78 万 | -2,547.01 万 | 4.73% | 50.56 | 9.91 | 20.4% | 轻度控盘 |
| 2025-09-08 | 10.11 | 1.10% | 657.71 万 | 881.04 万 | 3,881.83 万 | 4,201.12 万 | -542.62 万 | 4.98% | 52.00 | 10.10 | 26.4% | 中度控盘 |