最新收盘价
22.09
元
↓ -0.17
(-0.76%)
当日涨跌幅
-0.76%
今日变动
📉 下跌
主力净流入
3,694.27 万
资金动向
💰 资金流入
机构参与度
36.0%
控盘程度
中度控盘
📈 可立克 (002782) 资金流向详细数据 (共 39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-07 | 22.09 | -0.76% | 7,375.50 万 | 5,730.85 万 | 1.97 亿 | 1.77 亿 | 3,694.27 万 | 7.30% | 35.37 | 22.04 | 36.0% | 中度控盘 |
| 2025-11-06 | 22.26 | 3.15% | 1.34 亿 | 1.19 亿 | 2.82 亿 | 3.26 亿 | -2,967.09 万 | 12.20% | 35.64 | 22.52 | 33.9% | 中度控盘 |
| 2025-11-05 | 21.58 | 9.99% | 2.42 亿 | 5,728.39 万 | 1.09 亿 | 1.35 亿 | 1.59 亿 | 5.09% | 34.55 | 20.88 | 52.2% | 完全控盘 |
| 2025-11-04 | 19.62 | 1.55% | 5,573.89 万 | 6,564.51 万 | 1.57 亿 | 1.60 亿 | -1,336.49 万 | 6.91% | 31.41 | 19.94 | 29.3% | 中度控盘 |
| 2025-11-03 | 19.32 | 2.77% | 3,405.89 万 | 2,543.26 万 | 1.40 亿 | 8,188.04 万 | 6,686.74 万 | 6.20% | 30.93 | 19.12 | 28.0% | 中度控盘 |
| 2025-10-31 | 18.80 | -3.59% | 2,953.19 万 | 5,034.29 万 | 9,540.46 万 | 1.21 亿 | -4,620.92 万 | 6.07% | 30.10 | 19.13 | 26.6% | 中度控盘 |
| 2025-10-30 | 19.50 | -1.32% | 7,309.51 万 | 7,952.59 万 | 1.99 亿 | 2.28 亿 | -3,484.83 万 | 10.75% | 31.22 | 19.91 | 28.4% | 中度控盘 |
| 2025-10-29 | 19.76 | 10.02% | 2.09 亿 | 7,074.70 万 | 1.13 亿 | 1.05 亿 | 1.46 亿 | 6.25% | 31.64 | 19.44 | 42.5% | 完全控盘 |
| 2025-10-28 | 17.96 | -1.97% | 1,443.66 万 | 3,684.16 万 | 4,666.21 万 | 6,678.78 万 | -4,253.07 万 | 3.52% | 28.76 | 18.06 | 21.7% | 轻度控盘 |
| 2025-10-27 | 18.32 | 4.51% | 2,749.36 万 | 2,938.18 万 | 1.08 亿 | 1.18 亿 | -1,227.72 万 | 6.11% | 29.33 | 18.46 | 23.7% | 轻度控盘 |
| 2025-10-24 | 17.53 | 4.35% | 986.47 万 | 1,239.62 万 | 6,390.10 万 | 6,643.06 万 | -506.11 万 | 3.96% | 28.07 | 17.33 | 21.8% | 轻度控盘 |
| 2025-10-23 | 16.80 | 0.90% | 232.14 万 | 835.17 万 | 2,843.46 万 | 4,922.10 万 | -2,681.67 万 | 2.86% | 26.90 | 16.46 | 17.1% | 轻度控盘 |
| 2025-10-22 | 16.65 | -3.65% | 382.32 万 | 2,691.67 万 | 3,921.96 万 | 5,188.48 万 | -3,575.88 万 | 2.94% | 26.66 | 16.77 | 20.5% | 轻度控盘 |
| 2025-10-21 | 17.28 | -0.75% | 165.86 万 | 1,317.87 万 | 4,818.62 万 | 4,444.97 万 | -778.37 万 | 3.21% | 27.67 | 17.29 | 21.7% | 轻度控盘 |
| 2025-10-20 | 17.41 | 3.08% | 1,600.38 万 | 524.61 万 | 6,537.08 万 | 6,193.03 万 | 1,419.82 万 | 3.98% | 27.88 | 17.35 | 25.3% | 中度控盘 |
| 2025-10-17 | 16.89 | -6.22% | 2,984.43 万 | 5,267.06 万 | 9,889.45 万 | 9,723.27 万 | -2,116.45 万 | 5.67% | 27.04 | 17.32 | 27.2% | 中度控盘 |
| 2025-10-16 | 18.01 | 1.29% | 3,787.68 万 | 5,743.91 万 | 1.37 亿 | 1.69 亿 | -5,190.14 万 | 7.62% | 28.84 | 18.31 | 26.2% | 中度控盘 |
| 2025-10-15 | 17.78 | 6.28% | 4,588.47 万 | 4,202.23 万 | 1.08 亿 | 1.14 亿 | -147.36 万 | 5.91% | 28.47 | 17.44 | 27.9% | 中度控盘 |
| 2025-10-14 | 16.73 | -2.73% | 757.22 万 | 1,825.78 万 | 6,109.35 万 | 6,855.42 万 | -1,814.63 万 | 3.62% | 26.79 | 17.13 | 24.0% | 轻度控盘 |
| 2025-10-13 | 17.20 | -1.55% | 802.24 万 | 925.80 万 | 5,560.53 万 | 5,664.24 万 | -227.28 万 | 4.11% | 27.54 | 16.70 | 22.4% | 轻度控盘 |
| 2025-10-10 | 17.47 | 2.70% | 3,097.82 万 | 1,423.64 万 | 9,672.34 万 | 6,603.53 万 | 4,742.99 万 | 4.74% | 27.97 | 17.33 | 29.9% | 中度控盘 |
| 2025-10-09 | 17.01 | 0.65% | 1,286.27 万 | 1,379.20 万 | 5,085.02 万 | 5,863.20 万 | -871.10 万 | 3.00% | 27.24 | 17.10 | 26.3% | 中度控盘 |
| 2025-09-30 | 16.90 | 0.42% | 1,306.96 万 | 959.94 万 | 4,248.48 万 | 3,863.33 万 | 732.17 万 | 2.31% | 27.06 | 16.95 | 28.2% | 中度控盘 |
| 2025-09-29 | 16.83 | 1.75% | 478.67 万 | 1,162.91 万 | 4,135.24 万 | 2,981.66 万 | 469.34 万 | 1.96% | 27.69 | 16.80 | 27.7% | 中度控盘 |
| 2025-09-26 | 16.54 | -1.72% | 428.82 万 | 1,168.24 万 | 3,831.53 万 | 3,377.31 万 | -285.21 万 | 2.01% | 27.21 | 16.67 | 25.2% | 中度控盘 |
| 2025-09-25 | 16.83 | 1.20% | 1,062.31 万 | 445.03 万 | 4,708.90 万 | 4,206.70 万 | 1,119.49 万 | 2.54% | 27.69 | 16.87 | 25.1% | 中度控盘 |
| 2025-09-24 | 16.63 | 0.30% | 233.77 万 | 652.66 万 | 1,948.18 万 | 2,548.81 万 | -1,019.52 万 | 1.63% | 27.36 | 16.57 | 20.5% | 轻度控盘 |
| 2025-09-23 | 16.58 | -1.72% | 339.89 万 | 1,809.47 万 | 3,088.59 万 | 2,806.12 万 | -1,187.12 万 | 2.31% | 27.28 | 16.49 | 21.5% | 轻度控盘 |
| 2025-09-22 | 16.87 | 2.37% | 3,221.20 万 | 1,298.90 万 | 5,013.35 万 | 4,744.59 万 | 2,191.06 万 | 2.59% | 27.76 | 16.83 | 31.7% | 中度控盘 |
| 2025-09-19 | 16.48 | -0.72% | 269.68 万 | 1,422.73 万 | 2,325.12 万 | 2,955.35 万 | -1,783.29 万 | 1.87% | 27.11 | 16.60 | 19.0% | 轻度控盘 |
| 2025-09-18 | 16.60 | -1.25% | 546.47 万 | 2,407.66 万 | 3,920.17 万 | 4,906.83 万 | -2,847.84 万 | 2.89% | 27.31 | 16.75 | 20.2% | 轻度控盘 |
| 2025-09-17 | 16.81 | -0.24% | 1,305.96 万 | 1,574.45 万 | 2,659.33 万 | 4,206.95 万 | -1,816.10 万 | 2.36% | 27.66 | 16.94 | 21.2% | 轻度控盘 |
| 2025-09-16 | 16.85 | 0.78% | 1,283.40 万 | 2,562.86 万 | 3,112.13 万 | 4,874.75 万 | -3,042.09 万 | 2.58% | 27.72 | 16.73 | 22.0% | 轻度控盘 |
| 2025-09-15 | 16.72 | -1.47% | 738.59 万 | 973.09 万 | 3,340.17 万 | 4,845.48 万 | -1,739.81 万 | 2.33% | 27.51 | 16.75 | 23.7% | 轻度控盘 |
| 2025-09-12 | 16.97 | 0.24% | 1,320.81 万 | 1,158.69 万 | 6,730.78 万 | 1.04 亿 | -3,473.37 万 | 3.87% | 27.92 | 17.00 | 25.9% | 中度控盘 |
| 2025-09-11 | 16.93 | 3.93% | 3,076.89 万 | 1,281.30 万 | 1.00 亿 | 8,196.46 万 | 3,615.34 万 | 4.49% | 27.85 | 16.79 | 30.4% | 中度控盘 |
| 2025-09-10 | 16.29 | 0.93% | 498.54 万 | 550.52 万 | 3,361.03 万 | 3,139.28 万 | 169.77 万 | 1.93% | 26.80 | 16.27 | 23.9% | 轻度控盘 |
| 2025-09-09 | 16.14 | -1.82% | 716.66 万 | 1,244.00 万 | 2,607.55 万 | 3,899.02 万 | -1,818.82 万 | 2.43% | 26.55 | 16.19 | 19.7% | 轻度控盘 |
| 2025-09-08 | 16.44 | 1.36% | 1,538.04 万 | 645.41 万 | 3,718.12 万 | 5,243.62 万 | -632.87 万 | 2.80% | 27.05 | 16.37 | 23.4% | 轻度控盘 |