最新收盘价
6.55
元
↓ -0.05
(-0.76%)
当日涨跌幅
-0.76%
今日变动
📉 下跌
主力净流入
-5,901.94 万
资金动向
💸 资金流出
机构参与度
27.2%
控盘程度
中度控盘
📈 合康新能 (300048) 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 | 6.55 | -0.76% | 2,165.21 万 | 4,243.77 万 | 5,927.41 万 | 9,750.79 万 | -5,901.94 万 | 4.55% | 74.87 | 6.58 | 27.2% | 中度控盘 |
| 2025-11-06 | 6.60 | 2.64% | 3,227.33 万 | 2,611.28 万 | 1.29 亿 | 1.44 亿 | -852.13 万 | 6.40% | 75.44 | 6.60 | 33.9% | 中度控盘 |
| 2025-11-05 | 6.43 | 4.72% | 2,993.65 万 | 4,263.38 万 | 1.20 亿 | 1.31 亿 | -2,349.01 万 | 6.60% | 73.50 | 6.31 | 32.7% | 中度控盘 |
| 2025-11-04 | 6.14 | 0.49% | 2,036.33 万 | 2,265.98 万 | 8,715.13 万 | 7,732.88 万 | 752.59 万 | 3.82% | 70.18 | 6.18 | 37.0% | 中度控盘 |
| 2025-11-03 | 6.11 | 2.35% | 2,430.06 万 | 2,159.74 万 | 6,210.78 万 | 8,440.23 万 | -1,959.12 万 | 4.01% | 69.84 | 6.08 | 31.6% | 中度控盘 |
| 2025-10-31 | 5.97 | 0.17% | 1,220.64 万 | 1,073.34 万 | 4,124.72 万 | 4,152.42 万 | 119.60 万 | 2.42% | 68.24 | 6.01 | 32.9% | 中度控盘 |
| 2025-10-30 | 5.96 | -0.17% | 1,553.56 万 | 1,546.78 万 | 6,250.23 万 | 7,646.83 万 | -1,389.82 万 | 3.59% | 68.13 | 6.02 | 33.0% | 中度控盘 |
| 2025-10-29 | 5.97 | 1.36% | 1,733.40 万 | 3,198.75 万 | 8,945.15 万 | 1.07 亿 | -3,222.84 万 | 4.14% | 68.24 | 5.95 | 36.2% | 中度控盘 |
| 2025-10-28 | 5.89 | -4.23% | 2,825.14 万 | 4,231.99 万 | 1.19 亿 | 1.70 亿 | -6,477.21 万 | 6.09% | 67.33 | 6.00 | 34.0% | 中度控盘 |
| 2025-10-27 | 6.15 | -5.53% | 901.33 万 | 2,427.71 万 | 1.31 亿 | 8,774.80 万 | 2,796.31 万 | 6.46% | 70.30 | 6.17 | 30.6% | 中度控盘 |
| 2025-10-24 | 6.51 | 2.20% | 805.83 万 | 481.64 万 | 4,640.67 万 | 4,406.47 万 | 558.39 万 | 2.41% | 74.41 | 6.44 | 30.4% | 中度控盘 |
| 2025-10-23 | 6.37 | -0.31% | 505.56 万 | 942.76 万 | 4,084.37 万 | 5,279.04 万 | -1,631.87 万 | 2.63% | 72.81 | 6.24 | 27.2% | 中度控盘 |
| 2025-10-22 | 6.39 | -1.84% | 796.19 万 | 1,023.01 万 | 4,513.79 万 | 4,883.41 万 | -596.44 万 | 2.45% | 73.04 | 6.40 | 29.9% | 中度控盘 |
| 2025-10-21 | 6.51 | 2.04% | 511.72 万 | 1,108.74 万 | 6,450.38 万 | 7,268.71 万 | -1,415.35 万 | 3.17% | 74.41 | 6.45 | 30.6% | 中度控盘 |
| 2025-10-20 | 6.38 | 1.27% | 406.41 万 | 519.29 万 | 5,098.79 万 | 7,077.43 万 | -2,091.51 万 | 2.92% | 72.93 | 6.36 | 28.8% | 中度控盘 |
| 2025-10-17 | 6.30 | -8.16% | 3,050.26 万 | 3,135.35 万 | 1.32 亿 | 1.04 亿 | 2,759.03 万 | 6.09% | 72.01 | 6.49 | 34.4% | 中度控盘 |
| 2025-10-16 | 6.86 | 0.44% | 1,679.64 万 | 1,420.40 万 | 7,367.49 万 | 9,168.60 万 | -1,541.88 万 | 3.79% | 78.41 | 6.80 | 31.9% | 中度控盘 |
| 2025-10-15 | 6.83 | 0.59% | 911.08 万 | 3,770.27 万 | 9,291.61 万 | 1.19 亿 | -5,503.85 万 | 4.20% | 78.07 | 6.78 | 32.5% | 中度控盘 |
| 2025-10-14 | 6.79 | -0.44% | 3,298.60 万 | 4,226.39 万 | 1.22 亿 | 1.40 亿 | -2,782.14 万 | 5.34% | 77.61 | 6.89 | 35.2% | 中度控盘 |
| 2025-10-13 | 6.82 | 1.04% | 4,801.32 万 | 2,435.34 万 | 1.28 亿 | 2.10 亿 | -5,844.73 万 | 6.53% | 77.96 | 6.75 | 33.1% | 中度控盘 |
| 2025-10-10 | 6.75 | -1.75% | 869.15 万 | 1,929.23 万 | 8,991.13 万 | 9,128.70 万 | -1,197.65 万 | 4.17% | 77.16 | 6.71 | 30.8% | 中度控盘 |
| 2025-10-09 | 6.87 | 3.46% | 1,110.18 万 | 3,594.38 万 | 8,156.15 万 | 1.07 亿 | -5,018.00 万 | 4.54% | 78.53 | 6.87 | 28.2% | 中度控盘 |
| 2025-09-30 | 6.64 | 2.00% | 1,519.10 万 | 825.54 万 | 5,266.58 万 | 6,751.21 万 | -791.07 万 | 2.72% | 75.90 | 6.63 | 31.7% | 中度控盘 |
| 2025-09-29 | 6.51 | 2.36% | 726.43 万 | 1,578.48 万 | 5,206.21 万 | 6,001.89 万 | -1,647.73 万 | 2.68% | 51.57 | 6.50 | 30.6% | 中度控盘 |
| 2025-09-26 | 6.36 | -1.24% | 435.26 万 | 1,444.43 万 | 4,262.51 万 | 4,201.33 万 | -947.98 万 | 2.52% | 50.29 | 6.49 | 27.5% | 中度控盘 |
| 2025-09-25 | 6.44 | 0.47% | 1,507.43 万 | 1,661.12 万 | 7,493.08 万 | 5,049.91 万 | 2,289.48 万 | 3.22% | 50.92 | 6.48 | 32.8% | 中度控盘 |
| 2025-09-24 | 6.41 | 0.00% | 256.85 万 | 1,731.05 万 | 2,067.27 万 | 2,274.53 万 | -1,681.47 万 | 1.48% | 50.68 | 6.39 | 23.8% | 轻度控盘 |
| 2025-09-23 | 6.41 | -1.38% | 0.00 万 | 317.88 万 | 1,596.46 万 | 1,902.09 万 | -623.51 万 | 1.60% | 50.68 | 6.35 | 19.6% | 轻度控盘 |
| 2025-09-22 | 6.50 | 3.34% | 935.72 万 | 66.73 万 | 4,786.25 万 | 4,062.94 万 | 1,592.30 万 | 2.46% | 51.40 | 6.49 | 29.5% | 中度控盘 |
| 2025-09-19 | 6.29 | -2.18% | 134.81 万 | 905.06 万 | 2,342.13 万 | 2,861.49 万 | -1,289.61 万 | 1.85% | 49.74 | 6.35 | 23.5% | 轻度控盘 |
| 2025-09-18 | 6.43 | -3.74% | 608.75 万 | 1,652.20 万 | 3,612.06 万 | 4,639.33 万 | -2,070.72 万 | 2.45% | 50.84 | 6.51 | 26.2% | 中度控盘 |
| 2025-09-17 | 6.68 | 1.21% | 1,472.82 万 | 974.71 万 | 3,664.87 万 | 4,259.61 万 | -96.63 万 | 1.84% | 52.82 | 6.67 | 33.7% | 中度控盘 |
| 2025-09-16 | 6.60 | 0.00% | 217.98 万 | 1,088.43 万 | 2,089.90 万 | 3,453.58 万 | -2,234.14 万 | 1.48% | 52.19 | 6.56 | 24.7% | 轻度控盘 |
| 2025-09-15 | 6.60 | 0.30% | 151.59 万 | 529.51 万 | 3,422.69 万 | 3,204.16 万 | -159.40 万 | 1.60% | 52.19 | 6.62 | 29.6% | 中度控盘 |
| 2025-09-12 | 6.58 | -1.79% | 133.00 万 | 1,654.37 万 | 3,100.74 万 | 2,445.82 万 | -866.45 万 | 1.57% | 52.03 | 6.63 | 28.0% | 中度控盘 |
| 2025-09-11 | 6.70 | 2.13% | 855.31 万 | 391.74 万 | 2,363.58 万 | 3,928.17 万 | -1,101.01 万 | 1.71% | 52.98 | 6.62 | 26.7% | 中度控盘 |
| 2025-09-10 | 6.56 | -1.80% | 100.65 万 | 1,195.15 万 | 3,184.60 万 | 2,975.10 万 | -885.00 万 | 1.67% | 51.87 | 6.62 | 27.4% | 中度控盘 |
| 2025-09-09 | 6.68 | -1.47% | 781.21 万 | 1,709.56 万 | 3,287.34 万 | 3,456.48 万 | -1,097.49 万 | 2.08% | 52.82 | 6.72 | 27.9% | 中度控盘 |
| 2025-09-08 | 6.78 | 0.00% | 1,763.65 万 | 2,086.38 万 | 6,066.44 万 | 8,991.76 万 | -3,248.04 万 | 3.93% | 53.61 | 6.85 | 28.9% | 中度控盘 |