最新收盘价
18.15
元
↑ 0.22
(1.23%)
当日涨跌幅
1.23%
今日变动
📈 上涨
主力净流入
2,840.96 万
资金动向
💰 资金流入
机构参与度
44.7%
控盘程度
完全控盘
📈 新开源 (300109) 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 | 18.15 | 1.23% | 4,900.48 万 | 1,892.86 万 | 1.02 亿 | 1.03 亿 | 2,840.96 万 | 3.86% | 32.90 | 18.09 | 44.7% | 完全控盘 |
| 2025-11-06 | 17.93 | 6.54% | 4,106.03 万 | 3,928.42 万 | 1.85 亿 | 1.31 亿 | 5,555.28 万 | 5.60% | 32.50 | 17.66 | 45.6% | 完全控盘 |
| 2025-11-05 | 16.83 | 0.36% | 125.32 万 | 400.55 万 | 2,550.64 万 | 2,569.19 万 | -293.77 万 | 0.96% | 30.51 | 16.72 | 37.2% | 中度控盘 |
| 2025-11-04 | 16.77 | -0.53% | 545.16 万 | 1,074.39 万 | 3,508.28 万 | 3,005.90 万 | -26.85 万 | 1.24% | 30.40 | 16.75 | 40.1% | 完全控盘 |
| 2025-11-03 | 16.86 | 1.63% | 297.87 万 | 508.70 万 | 3,688.14 万 | 2,846.73 万 | 630.58 万 | 1.47% | 30.56 | 16.71 | 35.0% | 中度控盘 |
| 2025-10-31 | 16.59 | 1.84% | 436.84 万 | 861.16 万 | 3,025.63 万 | 3,303.90 万 | -702.60 万 | 1.33% | 30.07 | 16.54 | 34.1% | 中度控盘 |
| 2025-10-30 | 16.29 | -1.33% | 235.03 万 | 216.45 万 | 2,046.52 万 | 2,634.53 万 | -569.43 万 | 1.07% | 29.53 | 16.42 | 31.0% | 中度控盘 |
| 2025-10-29 | 16.51 | -0.96% | 393.24 万 | 1,067.11 万 | 3,182.80 万 | 3,823.55 万 | -1,314.61 万 | 1.47% | 29.93 | 16.49 | 34.2% | 中度控盘 |
| 2025-10-28 | 16.67 | 1.21% | 942.13 万 | 1,215.17 万 | 3,505.80 万 | 3,306.37 万 | -73.62 万 | 1.77% | 30.22 | 16.62 | 34.1% | 中度控盘 |
| 2025-10-27 | 16.47 | 1.23% | 729.74 万 | 830.25 万 | 3,503.64 万 | 3,295.07 万 | 108.06 万 | 1.40% | 29.86 | 16.54 | 36.0% | 中度控盘 |
| 2025-10-24 | 16.27 | -0.55% | 0.00 万 | 400.84 万 | 2,041.83 万 | 2,600.96 万 | -959.97 万 | 0.99% | 29.49 | 16.36 | 28.0% | 中度控盘 |
| 2025-10-23 | 16.36 | -0.73% | 62.76 万 | 1,002.53 万 | 1,452.85 万 | 2,614.81 万 | -2,101.74 万 | 1.13% | 29.66 | 16.19 | 23.5% | 轻度控盘 |
| 2025-10-22 | 16.48 | -0.48% | 0.00 万 | 82.82 万 | 1,196.04 万 | 1,319.15 万 | -205.93 万 | 0.70% | 29.88 | 16.54 | 27.0% | 中度控盘 |
| 2025-10-21 | 16.56 | 0.49% | 277.15 万 | 993.86 万 | 2,216.06 万 | 1,574.49 万 | -75.15 万 | 1.05% | 30.02 | 16.50 | 31.8% | 中度控盘 |
| 2025-10-20 | 16.48 | 2.36% | 666.01 万 | 404.73 万 | 1,782.26 万 | 2,057.48 万 | -13.94 万 | 1.11% | 29.88 | 16.27 | 30.6% | 中度控盘 |
| 2025-10-17 | 16.10 | -2.66% | 690.08 万 | 1,428.00 万 | 2,059.25 万 | 2,883.03 万 | -1,561.70 万 | 1.55% | 29.19 | 16.30 | 28.0% | 中度控盘 |
| 2025-10-16 | 16.54 | -2.36% | 164.20 万 | 2,278.16 万 | 3,937.69 万 | 4,143.09 万 | -2,319.36 万 | 1.79% | 29.98 | 16.63 | 32.0% | 中度控盘 |
| 2025-10-15 | 16.94 | 1.32% | 134.64 万 | 333.06 万 | 3,367.24 万 | 2,845.10 万 | 323.71 万 | 1.42% | 30.71 | 16.88 | 33.4% | 中度控盘 |
| 2025-10-14 | 16.72 | -2.45% | 994.45 万 | 732.13 万 | 3,778.48 万 | 4,922.70 万 | -881.90 万 | 1.98% | 30.31 | 16.97 | 33.1% | 中度控盘 |
| 2025-10-13 | 17.14 | -2.00% | 1,090.96 万 | 976.65 万 | 5,206.61 万 | 6,630.54 万 | -1,309.62 万 | 2.39% | 31.07 | 17.04 | 34.7% | 中度控盘 |
| 2025-10-10 | 17.49 | -1.19% | 1,070.14 万 | 1,542.98 万 | 4,009.64 万 | 4,358.62 万 | -821.82 万 | 1.83% | 31.71 | 17.63 | 35.1% | 中度控盘 |
| 2025-10-09 | 17.70 | 0.28% | 901.16 万 | 1,260.24 万 | 5,661.58 万 | 4,842.02 万 | 460.48 万 | 2.43% | 32.09 | 17.98 | 34.5% | 中度控盘 |
| 2025-09-30 | 17.65 | -1.34% | 836.18 万 | 3,301.71 万 | 4,700.53 万 | 4,349.69 万 | -2,114.69 万 | 2.03% | 32.00 | 17.70 | 34.4% | 中度控盘 |
| 2025-09-29 | 17.89 | 1.65% | 775.95 万 | 322.79 万 | 4,867.90 万 | 3,808.21 万 | 1,512.86 万 | 1.84% | 31.29 | 17.81 | 36.2% | 中度控盘 |
| 2025-09-26 | 17.60 | -3.08% | 0.00 万 | 1,334.66 万 | 4,670.76 万 | 4,579.78 万 | -1,243.68 万 | 2.13% | 30.78 | 17.80 | 30.6% | 中度控盘 |
| 2025-09-25 | 18.16 | -3.35% | 842.09 万 | 1,705.44 万 | 6,530.54 万 | 7,345.03 万 | -1,677.84 万 | 2.78% | 31.76 | 18.44 | 33.2% | 中度控盘 |
| 2025-09-24 | 18.79 | 3.47% | 2,221.09 万 | 1,680.49 万 | 9,131.11 万 | 7,940.06 万 | 1,731.65 万 | 3.66% | 32.86 | 18.73 | 35.3% | 中度控盘 |
| 2025-09-23 | 18.16 | -2.68% | 1,927.23 万 | 3,000.22 万 | 5,952.09 万 | 7,805.34 万 | -2,926.25 万 | 3.22% | 31.76 | 18.17 | 33.1% | 中度控盘 |
| 2025-09-22 | 18.66 | -3.01% | 2,162.66 万 | 5,570.67 万 | 9,377.49 万 | 1.19 亿 | -5,905.24 万 | 4.76% | 32.63 | 18.70 | 32.7% | 中度控盘 |
| 2025-09-19 | 19.24 | 12.32% | 1.05 亿 | 6,918.19 万 | 2.66 亿 | 2.46 亿 | 5,643.61 万 | 9.19% | 33.65 | 18.43 | 42.8% | 完全控盘 |
| 2025-09-18 | 17.13 | -2.78% | 818.22 万 | 2,886.55 万 | 5,863.39 万 | 6,174.46 万 | -2,379.39 万 | 2.70% | 29.96 | 17.42 | 32.8% | 中度控盘 |
| 2025-09-17 | 17.62 | -1.78% | 376.09 万 | 2,219.27 万 | 4,586.21 万 | 4,403.29 万 | -1,660.26 万 | 2.02% | 30.82 | 17.67 | 32.0% | 中度控盘 |
| 2025-09-16 | 17.94 | 1.82% | 910.77 万 | 1,261.39 万 | 4,664.56 万 | 4,382.09 万 | -68.16 万 | 2.00% | 31.38 | 17.75 | 33.6% | 中度控盘 |
| 2025-09-15 | 17.62 | -1.73% | 875.30 万 | 1,660.30 万 | 3,231.21 万 | 5,246.02 万 | -2,799.81 万 | 1.96% | 30.82 | 17.76 | 29.3% | 中度控盘 |
| 2025-09-12 | 17.93 | -1.48% | 234.41 万 | 2,742.20 万 | 5,975.49 万 | 6,839.22 万 | -3,371.52 万 | 2.78% | 31.36 | 17.92 | 31.2% | 中度控盘 |
| 2025-09-11 | 18.20 | 0.66% | 1,362.30 万 | 1,572.08 万 | 5,488.41 万 | 7,227.80 万 | -1,949.17 万 | 2.39% | 31.83 | 18.04 | 35.3% | 中度控盘 |
| 2025-09-10 | 18.08 | -2.74% | 2,274.43 万 | 5,239.55 万 | 9,228.47 万 | 1.09 亿 | -4,616.25 万 | 3.77% | 31.62 | 18.16 | 36.8% | 中度控盘 |
| 2025-09-09 | 18.59 | -3.33% | 1,106.92 万 | 2,858.21 万 | 7,061.49 万 | 7,885.10 万 | -2,574.90 万 | 3.12% | 32.51 | 18.85 | 33.1% | 中度控盘 |
| 2025-09-08 | 19.23 | 1.42% | 2,319.42 万 | 3,700.69 万 | 9,180.84 万 | 9,889.41 万 | -2,089.84 万 | 3.41% | 33.63 | 19.27 | 37.7% | 中度控盘 |