最新收盘价
5.61
元
↑ 0.08
(1.45%)
当日涨跌幅
1.45%
今日变动
📈 上涨
主力净流入
-1,028.94 万
资金动向
💸 资金流出
机构参与度
28.1%
控盘程度
中度控盘
📈 开尔新材 (300234) 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 | 5.61 | 1.45% | 614.80 万 | 502.40 万 | 1,568.20 万 | 2,709.54 万 | -1,028.94 万 | 4.03% | 102.79 | 5.59 | 28.1% | 中度控盘 |
| 2025-11-06 | 5.53 | -0.72% | 0.00 万 | 231.57 万 | 1,993.08 万 | 1,036.13 万 | 725.38 万 | 2.82% | 101.33 | 5.52 | 31.4% | 中度控盘 |
| 2025-11-05 | 5.57 | 1.83% | 195.16 万 | 496.40 万 | 1,449.11 万 | 1,871.62 万 | -723.74 万 | 3.45% | 102.06 | 5.51 | 25.2% | 中度控盘 |
| 2025-11-04 | 5.47 | 0.37% | 244.20 万 | 0.00 万 | 624.31 万 | 1,780.35 万 | -911.84 万 | 2.92% | 100.23 | 5.47 | 20.5% | 轻度控盘 |
| 2025-11-03 | 5.45 | 1.11% | 788.53 万 | 540.80 万 | 1,354.90 万 | 2,051.55 万 | -448.92 万 | 3.16% | 99.86 | 5.41 | 31.4% | 中度控盘 |
| 2025-10-31 | 5.39 | 0.75% | 0.00 万 | 1,217.70 万 | 1,360.69 万 | 1,927.72 万 | -1,784.74 万 | 2.90% | 98.76 | 5.38 | 24.5% | 轻度控盘 |
| 2025-10-30 | 5.35 | -1.47% | 0.00 万 | 0.00 万 | 758.00 万 | 847.92 万 | -89.92 万 | 2.00% | 98.03 | 5.38 | 22.7% | 轻度控盘 |
| 2025-10-29 | 5.43 | -2.69% | 111.12 万 | 312.06 万 | 1,515.06 万 | 1,357.74 万 | -43.62 万 | 3.57% | 99.50 | 5.43 | 24.5% | 轻度控盘 |
| 2025-10-28 | 5.58 | 1.64% | 110.09 万 | 221.60 万 | 2,173.06 万 | 1,965.47 万 | 96.09 万 | 3.84% | 102.24 | 5.54 | 29.2% | 中度控盘 |
| 2025-10-27 | 5.49 | -1.26% | 0.00 万 | 147.75 万 | 935.81 万 | 1,205.63 万 | -417.56 万 | 2.62% | 100.60 | 5.51 | 20.9% | 轻度控盘 |
| 2025-10-24 | 5.56 | 0.18% | 579.28 万 | 698.57 万 | 761.82 万 | 608.29 万 | 34.25 万 | 1.86% | 101.88 | 5.54 | 29.1% | 中度控盘 |
| 2025-10-23 | 5.55 | 0.54% | 0.00 万 | 226.87 万 | 371.54 万 | 650.41 万 | -505.73 万 | 1.94% | 101.69 | 5.50 | 13.5% | 轻度控盘 |
| 2025-10-22 | 5.52 | 0.00% | 0.00 万 | 155.38 万 | 202.86 万 | 441.07 万 | -393.59 万 | 1.63% | 101.15 | 5.53 | 12.2% | 轻度控盘 |
| 2025-10-21 | 5.52 | 2.41% | 164.70 万 | 109.60 万 | 616.86 万 | 818.68 万 | -146.72 万 | 2.03% | 101.15 | 5.46 | 19.7% | 轻度控盘 |
| 2025-10-20 | 5.39 | 2.28% | 0.00 万 | 102.03 万 | 518.10 万 | 747.05 万 | -330.98 万 | 1.99% | 98.76 | 5.38 | 16.6% | 轻度控盘 |
| 2025-10-17 | 5.27 | -1.68% | 0.00 万 | 0.00 万 | 333.27 万 | 590.59 万 | -257.32 万 | 1.49% | 96.56 | 5.32 | 16.1% | 轻度控盘 |
| 2025-10-16 | 5.36 | -2.01% | 0.00 万 | 215.79 万 | 684.65 万 | 628.34 万 | -159.47 万 | 1.75% | 98.21 | 5.39 | 21.1% | 轻度控盘 |
| 2025-10-15 | 5.47 | 0.55% | 0.00 万 | 0.00 万 | 512.73 万 | 407.98 万 | 104.75 万 | 1.49% | 100.23 | 5.47 | 19.9% | 轻度控盘 |
| 2025-10-14 | 5.44 | -0.55% | 163.60 万 | 0.00 万 | 487.98 万 | 1,197.44 万 | -545.86 万 | 2.00% | 99.68 | 5.46 | 20.2% | 轻度控盘 |
| 2025-10-13 | 5.47 | 0.37% | 169.98 万 | 198.32 万 | 874.73 万 | 857.26 万 | -10.87 万 | 2.52% | 100.23 | 5.37 | 23.3% | 轻度控盘 |
| 2025-10-10 | 5.45 | 1.11% | 456.26 万 | 132.34 万 | 619.78 万 | 1,182.29 万 | -238.59 万 | 2.21% | 99.86 | 5.47 | 25.4% | 中度控盘 |
| 2025-10-09 | 5.39 | -0.37% | 0.00 万 | 268.85 万 | 1,016.00 万 | 831.46 万 | -84.31 万 | 2.35% | 98.76 | 5.42 | 23.8% | 轻度控盘 |
| 2025-09-30 | 5.41 | -0.92% | 168.71 万 | 421.21 万 | 829.35 万 | 741.87 万 | -165.01 万 | 2.04% | 99.13 | 5.44 | 24.1% | 轻度控盘 |
| 2025-09-29 | 5.46 | 2.06% | 0.00 万 | 0.00 万 | 1,043.97 万 | 1,233.01 万 | -189.04 万 | 2.38% | 118.26 | 5.42 | 22.9% | 轻度控盘 |
| 2025-09-26 | 5.35 | 0.75% | 0.00 万 | 0.00 万 | 492.02 万 | 906.35 万 | -414.34 万 | 2.27% | 115.88 | 5.37 | 18.0% | 轻度控盘 |
| 2025-09-25 | 5.31 | -2.57% | 124.27 万 | 322.69 万 | 1,185.21 万 | 1,945.74 万 | -958.95 万 | 2.66% | 115.01 | 5.37 | 26.4% | 中度控盘 |
| 2025-09-24 | 5.45 | 2.25% | 299.49 万 | 366.12 万 | 1,548.64 万 | 1,403.57 万 | 78.44 万 | 2.90% | 118.05 | 5.40 | 30.1% | 中度控盘 |
| 2025-09-23 | 5.33 | -1.11% | 120.68 万 | 109.16 万 | 992.69 万 | 1,351.17 万 | -346.95 万 | 3.05% | 115.45 | 5.22 | 20.6% | 轻度控盘 |
| 2025-09-22 | 5.39 | -0.19% | 0.00 万 | 154.78 万 | 755.97 万 | 465.23 万 | 135.95 万 | 1.64% | 116.75 | 5.37 | 23.3% | 轻度控盘 |
| 2025-09-19 | 5.40 | -0.92% | 0.00 万 | 123.28 万 | 378.31 万 | 670.28 万 | -415.25 万 | 2.07% | 116.96 | 5.40 | 16.3% | 轻度控盘 |
| 2025-09-18 | 5.45 | -3.54% | 0.00 万 | 201.47 万 | 1,836.46 万 | 2,189.15 万 | -554.15 万 | 3.95% | 118.05 | 5.51 | 26.1% | 中度控盘 |
| 2025-09-17 | 5.65 | -1.91% | 212.90 万 | 464.99 万 | 2,163.94 万 | 2,720.36 万 | -808.50 万 | 4.06% | 122.38 | 5.64 | 28.2% | 中度控盘 |
| 2025-09-16 | 5.76 | 5.49% | 415.77 万 | 115.00 万 | 3,142.22 万 | 2,925.81 万 | 517.18 万 | 5.37% | 124.76 | 5.63 | 30.6% | 中度控盘 |
| 2025-09-15 | 5.46 | -1.27% | 20.06 万 | 145.79 万 | 767.66 万 | 1,061.85 万 | -419.91 万 | 2.28% | 118.26 | 5.47 | 22.7% | 轻度控盘 |
| 2025-09-12 | 5.53 | -0.18% | 416.39 万 | 0.00 万 | 1,240.78 万 | 1,137.44 万 | 519.74 万 | 2.60% | 119.78 | 5.51 | 31.3% | 中度控盘 |
| 2025-09-11 | 5.54 | 0.18% | 330.00 万 | 330.26 万 | 1,580.99 万 | 1,305.95 万 | 274.77 万 | 2.89% | 119.99 | 5.50 | 31.1% | 中度控盘 |
| 2025-09-10 | 5.53 | 0.73% | 100.04 万 | 121.33 万 | 1,005.83 万 | 1,026.07 万 | -41.54 万 | 2.08% | 119.78 | 5.53 | 26.9% | 中度控盘 |
| 2025-09-09 | 5.49 | -1.79% | 44.50 万 | 108.32 万 | 1,544.28 万 | 1,527.70 万 | -47.25 万 | 3.17% | 118.91 | 5.51 | 26.2% | 中度控盘 |
| 2025-09-08 | 5.59 | 0.90% | 365.52 万 | 1,277.66 万 | 1,894.04 万 | 2,519.00 万 | -1,537.11 万 | 4.05% | 121.08 | 5.59 | 27.5% | 中度控盘 |