最新收盘价
5.90
元
↑ 0.09
(1.55%)
当日涨跌幅
1.55%
今日变动
📈 上涨
主力净流入
-824.75 万
资金动向
💸 资金流出
机构参与度
17.9%
控盘程度
轻度控盘
📈 开尔新材 (300234) 资金流向详细数据 (共 42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 5.90 | 1.55% | 117.80 万 | 100.30 万 | 765.45 万 | 1,607.70 万 | -824.75 万 | 3.35% | 108.11 | 5.89 | 17.9% | 轻度控盘 |
| 2026-02-02 | 5.81 | -2.19% | 420.70 万 | 511.63 万 | 2,864.06 万 | 2,497.32 万 | 275.81 万 | 5.39% | 106.46 | 5.91 | 27.3% | 中度控盘 |
| 2026-01-30 | 5.94 | 0.34% | 118.41 万 | 264.00 万 | 1,402.61 万 | 1,540.44 万 | -283.42 万 | 3.66% | 108.84 | 5.89 | 21.0% | 轻度控盘 |
| 2026-01-29 | 5.92 | 0.51% | 0.00 万 | 240.41 万 | 1,472.59 万 | 1,344.61 万 | -112.43 万 | 3.32% | 108.47 | 5.95 | 21.7% | 轻度控盘 |
| 2026-01-28 | 5.89 | -2.16% | 0.00 万 | 0.00 万 | 802.29 万 | 1,222.45 万 | -420.16 万 | 2.59% | 107.92 | 5.92 | 18.8% | 轻度控盘 |
| 2026-01-27 | 6.02 | -1.31% | 126.63 万 | 0.00 万 | 1,776.59 万 | 2,985.51 万 | -1,082.29 万 | 4.38% | 110.31 | 5.95 | 23.1% | 轻度控盘 |
| 2026-01-26 | 6.10 | -2.40% | 103.56 万 | 337.39 万 | 2,275.79 万 | 3,013.31 万 | -971.35 万 | 4.49% | 111.77 | 6.09 | 26.1% | 中度控盘 |
| 2026-01-23 | 6.25 | 0.97% | 618.10 万 | 1,148.48 万 | 2,249.73 万 | 3,199.26 万 | -1,479.91 万 | 4.98% | 114.52 | 6.17 | 27.3% | 中度控盘 |
| 2026-01-22 | 6.19 | 1.31% | 471.67 万 | 496.37 万 | 2,586.12 万 | 2,432.33 万 | 129.09 万 | 4.64% | 113.42 | 6.18 | 28.4% | 中度控盘 |
| 2026-01-21 | 6.11 | 0.49% | 0.00 万 | 0.00 万 | 2,041.59 万 | 1,434.80 万 | 606.79 万 | 3.57% | 111.96 | 6.09 | 27.4% | 中度控盘 |
| 2026-01-20 | 6.08 | -2.41% | 253.38 万 | 753.00 万 | 2,560.59 万 | 3,120.26 万 | -1,059.29 万 | 6.76% | 111.41 | 6.11 | 23.0% | 轻度控盘 |
| 2026-01-19 | 6.23 | 7.79% | 1,364.72 万 | 1,017.09 万 | 7,715.70 万 | 7,268.54 万 | 794.80 万 | 11.24% | 114.15 | 6.01 | 33.3% | 中度控盘 |
| 2026-01-16 | 5.78 | -1.53% | 298.24 万 | 1,074.93 万 | 1,482.11 万 | 2,187.23 万 | -1,481.81 万 | 4.17% | 105.91 | 5.81 | 24.0% | 轻度控盘 |
| 2026-01-15 | 5.87 | -0.34% | 0.00 万 | 170.85 万 | 2,073.21 万 | 2,227.32 万 | -324.97 万 | 3.98% | 107.56 | 5.91 | 28.3% | 中度控盘 |
| 2026-01-14 | 5.89 | -1.01% | 349.26 万 | 237.05 万 | 4,779.32 万 | 4,446.73 万 | 444.80 万 | 7.16% | 107.92 | 5.93 | 33.2% | 中度控盘 |
| 2026-01-13 | 5.95 | 3.30% | 1,612.16 万 | 1,233.93 万 | 7,757.91 万 | 7,483.04 万 | 653.10 万 | 10.82% | 109.02 | 5.95 | 36.4% | 中度控盘 |
| 2026-01-12 | 5.76 | -1.37% | 421.60 万 | 801.15 万 | 2,936.69 万 | 4,162.25 万 | -1,605.10 万 | 6.15% | 105.54 | 5.74 | 28.4% | 中度控盘 |
| 2026-01-09 | 5.84 | 1.04% | 346.74 万 | 266.32 万 | 3,809.85 万 | 3,950.48 万 | -60.21 万 | 6.69% | 107.01 | 5.77 | 30.4% | 中度控盘 |
| 2026-01-08 | 5.78 | 9.06% | 969.34 万 | 1,188.44 万 | 7,142.62 万 | 6,374.36 万 | 549.16 万 | 11.50% | 105.91 | 5.65 | 32.1% | 中度控盘 |
| 2026-01-07 | 5.30 | -2.03% | 0.00 万 | 911.17 万 | 2,095.19 万 | 2,143.13 万 | -959.11 万 | 3.84% | 97.11 | 5.34 | 27.8% | 中度控盘 |
| 2026-01-06 | 5.41 | 0.19% | 286.85 万 | 612.61 万 | 1,156.29 万 | 1,237.25 万 | -406.72 万 | 3.31% | 99.13 | 5.40 | 24.8% | 轻度控盘 |
| 2026-01-05 | 5.40 | -1.82% | 288.17 万 | 0.00 万 | 2,222.24 万 | 1,854.95 万 | 655.46 万 | 5.05% | 98.95 | 5.40 | 27.9% | 中度控盘 |
| 2025-12-31 | 5.50 | 4.96% | 461.96 万 | 723.09 万 | 5,149.72 万 | 6,050.96 万 | -1,162.37 万 | 9.57% | 100.78 | 5.39 | 29.9% | 中度控盘 |
| 2025-12-30 | 5.24 | 2.14% | 421.10 万 | 218.90 万 | 2,782.24 万 | 2,204.01 万 | 780.42 万 | 4.90% | 96.01 | 5.24 | 31.5% | 中度控盘 |
| 2025-12-29 | 5.13 | 0.00% | 360.41 万 | 236.63 万 | 712.87 万 | 1,349.15 万 | -512.50 万 | 2.59% | 94.00 | 5.11 | 24.4% | 轻度控盘 |
| 2025-12-26 | 5.13 | -1.54% | 253.98 万 | 0.00 万 | 852.84 万 | 724.25 万 | 382.56 万 | 2.42% | 94.00 | 5.15 | 24.4% | 轻度控盘 |
| 2025-12-25 | 5.21 | 2.16% | 74.86 万 | 112.58 万 | 1,394.35 万 | 1,399.00 万 | -42.37 万 | 2.83% | 95.46 | 5.17 | 25.3% | 中度控盘 |
| 2025-12-24 | 5.10 | 1.39% | 102.40 万 | 0.00 万 | 441.77 万 | 1,235.53 万 | -691.36 万 | 2.36% | 93.45 | 5.10 | 16.7% | 轻度控盘 |
| 2025-12-23 | 5.03 | -1.57% | 0.00 万 | 0.00 万 | 669.33 万 | 898.42 万 | -229.09 万 | 2.15% | 92.17 | 5.06 | 20.2% | 轻度控盘 |
| 2025-12-22 | 5.11 | 0.20% | 256.35 万 | 253.73 万 | 922.82 万 | 1,120.70 万 | -195.26 万 | 2.80% | 93.63 | 5.11 | 22.9% | 轻度控盘 |
| 2025-12-19 | 5.10 | 3.24% | 100.60 万 | 265.22 万 | 1,085.78 万 | 1,293.60 万 | -372.44 万 | 2.86% | 93.45 | 5.05 | 23.2% | 轻度控盘 |
| 2025-12-18 | 4.94 | 0.20% | 296.70 万 | 51.57 万 | 513.33 万 | 1,259.78 万 | -501.32 万 | 3.11% | 90.52 | 4.97 | 19.2% | 轻度控盘 |
| 2025-12-17 | 4.93 | -2.18% | 376.48 万 | 647.17 万 | 1,382.98 万 | 1,877.30 万 | -765.01 万 | 3.89% | 90.33 | 4.92 | 25.1% | 中度控盘 |
| 2025-12-16 | 5.04 | -4.00% | 134.68 万 | 154.04 万 | 1,618.22 万 | 1,926.16 万 | -327.30 万 | 3.61% | 92.35 | 5.10 | 25.6% | 中度控盘 |
| 2025-12-15 | 5.25 | 0.00% | 22.27 万 | 206.70 万 | 802.12 万 | 1,098.37 万 | -480.68 万 | 2.91% | 96.20 | 5.23 | 19.5% | 轻度控盘 |
| 2025-12-12 | 5.25 | -4.55% | 108.40 万 | 240.78 万 | 2,753.83 万 | 2,301.79 万 | 319.66 万 | 5.74% | 96.20 | 5.35 | 26.2% | 中度控盘 |
| 2025-12-11 | 5.50 | 2.04% | 362.89 万 | 0.00 万 | 2,953.72 万 | 2,688.38 万 | 628.22 万 | 6.63% | 100.78 | 5.49 | 26.4% | 中度控盘 |
| 2025-12-10 | 5.39 | -2.18% | 272.44 万 | 0.00 万 | 2,188.37 万 | 1,659.24 万 | 801.57 万 | 4.98% | 98.76 | 5.45 | 26.3% | 中度控盘 |
| 2025-12-09 | 5.51 | 3.18% | 685.97 万 | 837.74 万 | 4,845.07 万 | 3,924.15 万 | 769.14 万 | 8.99% | 100.96 | 5.55 | 28.3% | 中度控盘 |
| 2025-12-08 | 5.34 | 0.95% | 0.00 万 | 0.00 万 | 1,011.77 万 | 583.35 万 | 428.42 万 | 2.17% | 97.85 | 5.32 | 24.7% | 轻度控盘 |
| 2025-12-05 | 5.29 | 1.54% | 89.63 万 | 0.00 万 | 631.21 万 | 718.55 万 | 2.29 万 | 2.30% | 96.93 | 5.21 | 20.0% | 轻度控盘 |
| 2025-12-04 | 5.21 | -2.62% | 380.76 万 | 103.78 万 | 780.26 万 | 524.10 万 | 533.15 万 | 2.16% | 95.46 | 5.24 | 26.8% | 中度控盘 |