最新收盘价
6.83
元
↓ -0.54
(-7.33%)
当日涨跌幅
-7.33%
今日变动
📉 下跌
主力净流入
-5,959.57 万
资金动向
💸 资金流出
机构参与度
33.3%
控盘程度
中度控盘
📈 合康新能 (300048) 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 | 6.83 | -7.33% | 2,356.24 万 | 5,680.13 万 | 9,578.60 万 | 1.22 亿 | -5,959.57 万 | 4.94% | 124.27 | 7.00 | 33.3% | 中度控盘 |
| 2026-03-25 | 7.37 | 2.65% | 3,095.11 万 | 2,742.60 万 | 9,606.63 万 | 9,480.05 万 | 479.08 万 | 3.82% | 134.10 | 7.34 | 38.4% | 中度控盘 |
| 2026-03-24 | 7.18 | 0.84% | 1,640.43 万 | 1,470.41 万 | 8,795.61 万 | 8,101.21 万 | 864.42 万 | 3.78% | 130.64 | 7.12 | 35.5% | 中度控盘 |
| 2026-03-23 | 7.12 | -8.25% | 4,108.22 万 | 6,311.11 万 | 1.16 亿 | 1.38 亿 | -4,391.96 万 | 5.87% | 129.55 | 7.30 | 35.2% | 中度控盘 |
| 2026-03-20 | 7.76 | 0.00% | 2,858.99 万 | 3,556.94 万 | 1.42 亿 | 1.06 亿 | 2,882.27 万 | 4.81% | 141.19 | 7.82 | 39.4% | 中度控盘 |
| 2026-03-19 | 7.76 | 0.00% | 2,575.22 万 | 1,721.63 万 | 8,936.81 万 | 6,957.25 万 | 2,833.15 万 | 3.20% | 141.19 | 7.81 | 39.7% | 中度控盘 |
| 2026-03-18 | 7.76 | 1.57% | 973.13 万 | 1,664.92 万 | 5,277.73 万 | 3,835.57 万 | 750.37 万 | 2.00% | 141.19 | 7.71 | 36.2% | 中度控盘 |
| 2026-03-17 | 7.64 | -2.68% | 2,635.51 万 | 2,655.09 万 | 6,914.13 万 | 6,702.59 万 | 191.96 万 | 2.80% | 139.01 | 7.74 | 37.7% | 中度控盘 |
| 2026-03-16 | 7.85 | -1.38% | 2,360.49 万 | 4,336.24 万 | 6,356.25 万 | 7,694.69 万 | -3,314.18 万 | 3.17% | 142.83 | 7.81 | 33.0% | 中度控盘 |
| 2026-03-13 | 7.96 | -1.00% | 1,550.81 万 | 3,381.16 万 | 1.03 亿 | 9,017.58 万 | -562.39 万 | 3.69% | 144.83 | 8.03 | 35.9% | 中度控盘 |
| 2026-03-12 | 8.04 | -2.55% | 3,728.05 万 | 7,122.21 万 | 8,835.32 万 | 1.12 亿 | -5,742.81 万 | 4.33% | 146.29 | 8.06 | 34.9% | 中度控盘 |
| 2026-03-11 | 8.25 | 0.86% | 4,141.37 万 | 6,362.13 万 | 1.42 亿 | 9,853.64 万 | 2,096.26 万 | 5.04% | 150.11 | 8.27 | 39.2% | 中度控盘 |
| 2026-03-10 | 8.18 | 0.25% | 3,853.64 万 | 3,924.95 万 | 1.67 亿 | 1.06 亿 | 6,055.65 万 | 5.23% | 148.83 | 8.19 | 40.9% | 完全控盘 |
| 2026-03-09 | 8.16 | 3.68% | 5,908.54 万 | 4,776.91 万 | 1.97 亿 | 1.55 亿 | 5,272.17 万 | 7.09% | 148.47 | 7.97 | 39.1% | 中度控盘 |
| 2026-03-06 | 7.87 | -1.25% | 2,477.88 万 | 4,857.47 万 | 1.25 亿 | 1.05 亿 | -384.81 万 | 4.42% | 143.19 | 7.93 | 37.1% | 中度控盘 |
| 2026-03-05 | 7.97 | 2.05% | 2,429.43 万 | 2,763.80 万 | 1.54 亿 | 1.29 亿 | 2,223.22 万 | 5.23% | 145.01 | 8.01 | 36.7% | 中度控盘 |
| 2026-03-04 | 7.81 | 0.26% | 2,480.93 万 | 2,315.62 万 | 1.31 亿 | 1.08 亿 | 2,478.62 万 | 5.44% | 142.10 | 7.88 | 33.7% | 中度控盘 |
| 2026-03-03 | 7.79 | -6.37% | 8,093.01 万 | 6,676.18 万 | 2.07 亿 | 2.19 亿 | 203.52 万 | 9.47% | 141.74 | 8.03 | 35.7% | 中度控盘 |
| 2026-03-02 | 8.32 | 9.47% | 1.26 亿 | 2.75 亿 | 4.15 亿 | 4.53 亿 | -1.88 亿 | 15.48% | 151.38 | 8.53 | 37.2% | 中度控盘 |
| 2026-02-27 | 7.60 | 1.60% | 3,335.41 万 | 2,425.54 万 | 1.15 亿 | 1.08 亿 | 1,628.35 万 | 3.93% | 138.28 | 7.56 | 42.0% | 完全控盘 |
| 2026-02-26 | 7.48 | 1.08% | 2,885.31 万 | 1,855.39 万 | 7,953.73 万 | 8,855.20 万 | 128.45 万 | 3.68% | 136.10 | 7.46 | 36.6% | 中度控盘 |
| 2026-02-25 | 7.40 | 4.82% | 5,206.85 万 | 3,294.59 万 | 1.21 亿 | 1.00 亿 | 4,010.26 万 | 4.70% | 134.64 | 7.28 | 42.4% | 完全控盘 |
| 2026-02-24 | 7.06 | 2.02% | 2,493.84 万 | 2,845.69 万 | 4,579.40 万 | 6,456.77 万 | -2,229.23 万 | 2.37% | 128.46 | 7.06 | 38.2% | 中度控盘 |
| 2026-02-13 | 6.92 | -1.00% | 2,085.34 万 | 2,687.99 万 | 6,825.51 万 | 6,368.75 万 | -145.89 万 | 2.61% | 125.91 | 6.98 | 41.6% | 完全控盘 |
| 2026-02-12 | 6.99 | 1.45% | 2,863.19 万 | 3,182.90 万 | 4,685.18 万 | 5,305.01 万 | -939.54 万 | 2.32% | 127.18 | 6.96 | 39.6% | 中度控盘 |
| 2026-02-11 | 6.89 | -1.57% | 1,469.77 万 | 1,019.61 万 | 4,757.57 万 | 5,205.78 万 | 1.95 万 | 1.92% | 125.36 | 6.94 | 38.8% | 中度控盘 |
| 2026-02-10 | 7.00 | -0.14% | 1,718.40 万 | 637.51 万 | 3,363.04 万 | 4,831.97 万 | -388.04 万 | 1.89% | 127.36 | 6.99 | 34.6% | 中度控盘 |
| 2026-02-09 | 7.01 | -0.28% | 2,773.58 万 | 3,673.86 万 | 5,142.09 万 | 7,738.39 万 | -3,496.59 万 | 2.91% | 127.55 | 7.03 | 35.0% | 中度控盘 |
| 2026-02-06 | 7.03 | 1.01% | 1,921.45 万 | 919.53 万 | 4,057.11 万 | 5,136.78 万 | -77.75 万 | 2.13% | 127.91 | 7.02 | 36.1% | 中度控盘 |
| 2026-02-05 | 6.96 | -3.87% | 2,850.91 万 | 4,320.77 万 | 7,330.75 万 | 8,289.93 万 | -2,429.04 万 | 3.41% | 126.64 | 7.02 | 37.8% | 中度控盘 |
| 2026-02-04 | 7.24 | 2.26% | 2,677.96 万 | 4,770.79 万 | 1.06 亿 | 9,554.96 万 | -1,053.43 万 | 4.14% | 131.73 | 7.22 | 38.5% | 中度控盘 |
| 2026-02-03 | 7.08 | 3.36% | 3,829.99 万 | 2,675.58 万 | 5,986.68 万 | 5,918.03 万 | 1,223.06 万 | 2.94% | 128.82 | 7.01 | 38.7% | 中度控盘 |
| 2026-02-02 | 6.85 | -1.01% | 1,745.19 万 | 1,903.27 万 | 6,073.64 万 | 4,952.71 万 | 962.85 万 | 2.78% | 124.63 | 6.95 | 35.5% | 中度控盘 |
| 2026-01-30 | 6.92 | -0.86% | 620.21 万 | 1,698.09 万 | 4,999.84 万 | 6,550.01 万 | -2,628.05 万 | 2.61% | 125.91 | 6.87 | 31.0% | 中度控盘 |
| 2026-01-29 | 6.98 | -1.41% | 2,442.82 万 | 3,333.29 万 | 7,954.40 万 | 6,668.15 万 | 395.78 万 | 3.11% | 127.00 | 7.05 | 38.0% | 中度控盘 |
| 2026-01-28 | 7.08 | -1.26% | 1,655.67 万 | 2,345.04 万 | 5,181.49 万 | 5,926.97 万 | -1,434.86 万 | 2.72% | 128.82 | 7.09 | 32.2% | 中度控盘 |
| 2026-01-27 | 7.17 | -1.92% | 1,705.58 万 | 5,663.72 万 | 8,643.34 万 | 1.18 亿 | -7,149.61 万 | 4.95% | 130.46 | 7.07 | 30.5% | 中度控盘 |