最新收盘价
6.35
元
↓ -0.03
(-0.47%)
当日涨跌幅
-0.47%
今日变动
📉 下跌
主力净流入
-2,866.95 万
资金动向
💸 资金流出
机构参与度
29.2%
控盘程度
中度控盘
📈 上海凯宝 (300039) 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 | 6.35 | -0.47% | 604.07 万 | 1,728.10 万 | 2,784.54 万 | 4,527.46 万 | -2,866.95 万 | 2.35% | 26.63 | 6.36 | 29.2% | 中度控盘 |
| 2025-11-06 | 6.38 | 0.79% | 1,735.10 万 | 521.72 万 | 5,750.15 万 | 4,905.10 万 | 2,058.43 万 | 3.64% | 26.76 | 6.36 | 34.4% | 中度控盘 |
| 2025-11-05 | 6.33 | 2.10% | 2,543.71 万 | 1,449.10 万 | 6,835.24 万 | 5,624.01 万 | 2,305.85 万 | 3.69% | 26.55 | 6.30 | 38.5% | 中度控盘 |
| 2025-11-04 | 6.20 | -0.64% | 144.14 万 | 349.98 万 | 1,777.96 万 | 2,216.09 万 | -643.97 万 | 1.41% | 26.00 | 6.20 | 26.2% | 中度控盘 |
| 2025-11-03 | 6.24 | 1.13% | 651.73 万 | 861.14 万 | 3,123.10 万 | 3,618.77 万 | -705.08 万 | 2.11% | 26.17 | 6.21 | 31.0% | 中度控盘 |
| 2025-10-31 | 6.17 | 1.31% | 470.02 万 | 913.20 万 | 1,802.01 万 | 3,122.54 万 | -1,763.71 万 | 1.86% | 25.88 | 6.16 | 26.6% | 中度控盘 |
| 2025-10-30 | 6.09 | -1.30% | 805.08 万 | 1,024.10 万 | 2,508.60 万 | 3,000.51 万 | -710.93 万 | 1.72% | 25.54 | 6.14 | 34.5% | 中度控盘 |
| 2025-10-29 | 6.17 | 0.00% | 439.69 万 | 566.12 万 | 2,263.32 万 | 2,193.51 万 | -56.62 万 | 1.29% | 25.88 | 6.16 | 35.9% | 中度控盘 |
| 2025-10-28 | 6.17 | -0.16% | 765.44 万 | 437.40 万 | 1,946.99 万 | 2,232.61 万 | 42.42 万 | 1.30% | 25.88 | 6.18 | 35.9% | 中度控盘 |
| 2025-10-27 | 6.18 | 0.16% | 394.09 万 | 1,022.60 万 | 2,532.07 万 | 1,933.91 万 | -30.35 万 | 1.50% | 25.92 | 6.17 | 33.3% | 中度控盘 |
| 2025-10-24 | 6.17 | -0.48% | 743.76 万 | 277.54 万 | 2,449.41 万 | 2,211.36 万 | 704.26 万 | 1.47% | 25.88 | 6.18 | 34.7% | 中度控盘 |
| 2025-10-23 | 6.20 | -0.16% | 247.45 万 | 291.69 万 | 1,719.19 万 | 2,736.95 万 | -1,062.01 万 | 1.60% | 26.00 | 6.17 | 26.3% | 中度控盘 |
| 2025-10-22 | 6.21 | 0.65% | 1,019.71 万 | 1,219.51 万 | 3,129.09 万 | 4,313.53 万 | -1,384.24 万 | 2.45% | 26.05 | 6.20 | 31.5% | 中度控盘 |
| 2025-10-21 | 6.17 | 1.15% | 1,601.49 万 | 1,261.04 万 | 2,839.77 万 | 3,355.92 万 | -175.71 万 | 2.05% | 25.88 | 6.14 | 36.2% | 中度控盘 |
| 2025-10-20 | 6.10 | 0.66% | 544.01 万 | 393.18 万 | 1,837.41 万 | 1,888.50 万 | 99.74 万 | 1.29% | 25.58 | 6.07 | 33.6% | 中度控盘 |
| 2025-10-17 | 6.06 | -1.30% | 632.37 万 | 1,518.65 万 | 3,037.51 万 | 3,001.65 万 | -850.41 万 | 1.97% | 25.42 | 6.12 | 34.7% | 中度控盘 |
| 2025-10-16 | 6.14 | -0.16% | 1,078.92 万 | 1,199.80 万 | 3,073.98 万 | 3,052.85 万 | -99.76 万 | 1.88% | 25.75 | 6.15 | 37.3% | 中度控盘 |
| 2025-10-15 | 6.15 | 1.82% | 1,345.81 万 | 659.11 万 | 3,936.09 万 | 3,595.91 万 | 1,026.88 万 | 2.11% | 25.79 | 6.12 | 38.8% | 中度控盘 |
| 2025-10-14 | 6.04 | 0.17% | 401.01 万 | 418.56 万 | 2,140.68 万 | 2,550.12 万 | -426.99 万 | 1.58% | 25.33 | 6.06 | 29.5% | 中度控盘 |
| 2025-10-13 | 6.03 | -1.47% | 821.80 万 | 1,585.55 万 | 1,992.98 万 | 2,459.96 万 | -1,230.72 万 | 1.86% | 25.29 | 6.02 | 29.4% | 中度控盘 |
| 2025-10-10 | 6.12 | 0.16% | 730.24 万 | 862.80 万 | 1,927.87 万 | 3,239.77 万 | -1,444.46 万 | 1.57% | 25.67 | 6.12 | 32.0% | 中度控盘 |
| 2025-10-09 | 6.11 | 0.66% | 833.57 万 | 690.78 万 | 1,913.84 万 | 2,000.28 万 | 56.35 万 | 1.40% | 25.63 | 6.08 | 34.5% | 中度控盘 |
| 2025-09-30 | 6.07 | 0.33% | 513.64 万 | 305.32 万 | 2,113.03 万 | 1,951.16 万 | 370.20 万 | 1.20% | 25.46 | 6.06 | 35.7% | 中度控盘 |
| 2025-09-29 | 6.05 | 0.33% | 345.01 万 | 0.00 万 | 1,808.83 万 | 2,325.33 万 | -171.49 万 | 1.28% | 25.95 | 6.01 | 30.1% | 中度控盘 |
| 2025-09-26 | 6.03 | 0.00% | 410.97 万 | 438.71 万 | 1,320.70 万 | 2,150.38 万 | -857.43 万 | 1.19% | 25.86 | 6.04 | 28.3% | 中度控盘 |
| 2025-09-25 | 6.03 | -0.99% | 278.18 万 | 1,060.32 万 | 1,688.63 万 | 1,941.69 万 | -1,035.20 万 | 1.29% | 25.86 | 6.05 | 29.3% | 中度控盘 |
| 2025-09-24 | 6.09 | 1.16% | 173.00 万 | 241.35 万 | 2,231.89 万 | 1,471.96 万 | 691.58 万 | 1.27% | 26.12 | 6.05 | 32.5% | 中度控盘 |
| 2025-09-23 | 6.02 | -1.47% | 338.09 万 | 1,402.08 万 | 3,539.29 万 | 4,419.19 万 | -1,943.88 万 | 2.31% | 25.82 | 6.02 | 30.1% | 中度控盘 |
| 2025-09-22 | 6.11 | -0.49% | 0.00 万 | 481.47 万 | 1,885.93 万 | 1,888.95 万 | -484.49 万 | 1.28% | 26.20 | 6.12 | 28.5% | 中度控盘 |
| 2025-09-19 | 6.14 | -1.44% | 228.57 万 | 1,630.20 万 | 3,066.73 万 | 3,162.98 万 | -1,497.89 万 | 2.02% | 26.33 | 6.17 | 30.4% | 中度控盘 |
| 2025-09-18 | 6.23 | -1.11% | 877.59 万 | 529.40 万 | 5,979.49 万 | 5,303.32 万 | 1,024.36 万 | 3.34% | 26.72 | 6.27 | 34.9% | 中度控盘 |
| 2025-09-17 | 6.30 | 0.16% | 1,512.74 万 | 913.30 万 | 6,361.03 万 | 5,347.60 万 | 1,612.87 万 | 4.30% | 27.02 | 6.31 | 32.8% | 中度控盘 |
| 2025-09-16 | 6.29 | 1.78% | 1,906.91 万 | 1,434.40 万 | 7,066.05 万 | 5,754.78 万 | 1,783.79 万 | 3.94% | 26.97 | 6.23 | 37.1% | 中度控盘 |
| 2025-09-15 | 6.18 | 0.00% | 937.07 万 | 809.36 万 | 2,662.07 万 | 2,984.69 万 | -194.90 万 | 1.77% | 26.50 | 6.18 | 33.5% | 中度控盘 |
| 2025-09-12 | 6.18 | -0.64% | 129.99 万 | 752.44 万 | 2,989.82 万 | 2,413.15 万 | -45.78 万 | 1.69% | 26.50 | 6.19 | 30.8% | 中度控盘 |
| 2025-09-11 | 6.22 | 0.97% | 608.96 万 | 103.61 万 | 2,160.31 万 | 3,134.53 万 | -468.87 万 | 2.00% | 26.67 | 6.14 | 27.9% | 中度控盘 |
| 2025-09-10 | 6.16 | -0.32% | 470.74 万 | 0.00 万 | 1,527.78 万 | 2,247.30 万 | -248.78 万 | 1.38% | 26.42 | 6.18 | 29.4% | 中度控盘 |
| 2025-09-09 | 6.18 | -0.64% | 2,000.22 万 | 765.10 万 | 3,778.91 万 | 3,602.89 万 | 1,411.13 万 | 2.36% | 26.50 | 6.21 | 38.9% | 中度控盘 |
| 2025-09-08 | 6.22 | 0.81% | 943.03 万 | 661.18 万 | 3,975.48 万 | 3,806.16 万 | 451.17 万 | 2.50% | 26.67 | 6.19 | 32.5% | 中度控盘 |