最新收盘价
16.63
元
↓ -0.02
(-0.12%)
当日涨跌幅
-0.12%
今日变动
📉 下跌
主力净流入
-219.84 万
资金动向
💸 资金流出
机构参与度
24.7%
控盘程度
轻度控盘
📈 开山股份 (300257) 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 | 16.63 | -0.12% | 232.39 万 | 266.61 万 | 1,787.64 万 | 1,973.27 万 | -219.84 万 | 0.63% | 40.76 | 16.66 | 24.7% | 轻度控盘 |
| 2025-11-06 | 16.65 | 0.91% | 2,708.86 万 | 1,845.08 万 | 3,477.21 万 | 3,279.55 万 | 1,061.44 万 | 1.01% | 40.81 | 16.65 | 36.0% | 中度控盘 |
| 2025-11-05 | 16.50 | 0.06% | 1,400.33 万 | 1,329.86 万 | 4,151.66 万 | 4,180.47 万 | 41.65 万 | 1.21% | 40.44 | 16.40 | 29.5% | 中度控盘 |
| 2025-11-04 | 16.49 | 4.04% | 1,899.37 万 | 489.86 万 | 7,008.46 万 | 4,284.87 万 | 4,133.10 万 | 1.42% | 40.41 | 16.32 | 34.4% | 中度控盘 |
| 2025-11-03 | 15.85 | -1.18% | 753.12 万 | 671.23 万 | 1,743.82 万 | 2,116.66 万 | -290.95 万 | 0.80% | 38.85 | 15.89 | 22.3% | 轻度控盘 |
| 2025-10-31 | 16.04 | 0.00% | 481.84 万 | 615.75 万 | 2,150.08 万 | 1,814.66 万 | 201.51 万 | 0.73% | 39.31 | 16.03 | 24.1% | 轻度控盘 |
| 2025-10-30 | 16.04 | -1.84% | 478.95 万 | 1,218.77 万 | 2,359.26 万 | 3,547.13 万 | -1,927.69 万 | 0.99% | 39.31 | 16.12 | 22.0% | 轻度控盘 |
| 2025-10-29 | 16.34 | 0.31% | 1,140.62 万 | 1,944.97 万 | 2,091.77 万 | 2,802.73 万 | -1,515.30 万 | 0.91% | 40.05 | 16.35 | 25.0% | 中度控盘 |
| 2025-10-28 | 16.29 | -2.22% | 1,921.33 万 | 1,926.21 万 | 5,355.01 万 | 6,445.76 万 | -1,095.63 万 | 1.67% | 39.92 | 16.69 | 28.2% | 中度控盘 |
| 2025-10-27 | 16.66 | -0.06% | 402.84 万 | 826.90 万 | 4,028.22 万 | 4,061.53 万 | -457.37 万 | 1.03% | 40.83 | 16.66 | 28.1% | 中度控盘 |
| 2025-10-24 | 16.67 | 1.65% | 869.24 万 | 1,063.83 万 | 5,599.80 万 | 4,473.70 万 | 931.51 万 | 1.30% | 40.86 | 16.57 | 31.4% | 中度控盘 |
| 2025-10-23 | 16.40 | -0.18% | 630.72 万 | 583.92 万 | 4,358.80 万 | 3,364.92 万 | 1,040.67 万 | 1.16% | 40.19 | 16.31 | 29.3% | 中度控盘 |
| 2025-10-22 | 16.43 | 2.82% | 3,153.59 万 | 1,188.18 万 | 8,261.55 万 | 6,786.46 万 | 3,440.50 万 | 1.91% | 40.27 | 16.46 | 33.9% | 中度控盘 |
| 2025-10-21 | 15.98 | 3.83% | 280.27 万 | 926.12 万 | 5,049.40 万 | 4,584.53 万 | -180.99 万 | 1.19% | 39.16 | 15.86 | 29.0% | 中度控盘 |
| 2025-10-20 | 15.39 | 0.85% | 611.04 万 | 451.06 万 | 1,800.55 万 | 2,462.77 万 | -502.24 万 | 0.78% | 37.72 | 15.39 | 24.8% | 轻度控盘 |
| 2025-10-17 | 15.26 | -1.10% | 1,106.38 万 | 2,075.63 万 | 4,756.64 万 | 4,202.26 万 | -414.86 万 | 1.20% | 37.40 | 15.56 | 31.4% | 中度控盘 |
| 2025-10-16 | 15.43 | 0.00% | 1,008.43 万 | 470.97 万 | 2,781.43 万 | 2,816.25 万 | 502.64 万 | 0.90% | 37.82 | 15.43 | 28.4% | 中度控盘 |
| 2025-10-15 | 15.43 | 4.97% | 1,193.55 万 | 507.91 万 | 4,165.25 万 | 4,122.17 万 | 728.71 万 | 1.30% | 37.82 | 15.14 | 28.0% | 中度控盘 |
| 2025-10-14 | 14.70 | -3.92% | 791.96 万 | 1,792.33 万 | 4,058.43 万 | 4,645.90 万 | -1,587.83 万 | 1.40% | 36.03 | 15.07 | 25.7% | 中度控盘 |
| 2025-10-13 | 15.30 | -4.61% | 1,578.44 万 | 1,590.52 万 | 3,923.02 万 | 3,414.68 万 | 496.25 万 | 1.54% | 37.50 | 15.23 | 26.5% | 中度控盘 |
| 2025-10-10 | 16.04 | -1.96% | 1,434.85 万 | 668.96 万 | 3,764.24 万 | 2,966.31 万 | 1,563.82 万 | 1.25% | 39.31 | 16.16 | 28.2% | 中度控盘 |
| 2025-10-09 | 16.36 | 6.03% | 1,689.70 万 | 1,824.92 万 | 7,692.60 万 | 6,439.37 万 | 1,118.00 万 | 2.11% | 40.10 | 16.20 | 29.0% | 中度控盘 |
| 2025-09-30 | 15.43 | 0.85% | 246.40 万 | 1,213.07 万 | 2,870.76 万 | 1,545.91 万 | 358.18 万 | 0.72% | 37.82 | 15.37 | 29.5% | 中度控盘 |
| 2025-09-29 | 15.30 | 1.59% | 715.49 万 | 728.22 万 | 3,153.12 万 | 2,232.95 万 | 907.44 万 | 1.02% | 39.91 | 15.20 | 27.5% | 中度控盘 |
| 2025-09-26 | 15.06 | -1.57% | 1,517.46 万 | 2,345.44 万 | 2,656.13 万 | 2,279.07 万 | -450.92 万 | 0.96% | 39.28 | 15.12 | 30.1% | 中度控盘 |
| 2025-09-25 | 15.30 | -2.24% | 391.10 万 | 663.30 万 | 3,617.14 万 | 3,494.28 万 | -149.34 万 | 1.07% | 39.91 | 15.46 | 28.0% | 中度控盘 |
| 2025-09-24 | 15.65 | 2.42% | 484.80 万 | 1,492.26 万 | 5,529.22 万 | 3,673.26 万 | 848.49 万 | 1.30% | 40.82 | 15.49 | 31.6% | 中度控盘 |
| 2025-09-23 | 15.28 | 1.93% | 2,529.75 万 | 2,262.39 万 | 6,402.71 万 | 4,971.13 万 | 1,698.94 万 | 1.82% | 39.85 | 15.17 | 31.8% | 中度控盘 |
| 2025-09-22 | 14.99 | 3.81% | 1,949.22 万 | 2,487.05 万 | 4,915.90 万 | 3,810.11 万 | 567.96 万 | 1.50% | 39.10 | 14.98 | 30.0% | 中度控盘 |
| 2025-09-19 | 14.44 | 0.77% | 561.29 万 | 692.70 万 | 2,086.67 万 | 2,167.32 万 | -212.04 万 | 0.96% | 37.66 | 14.51 | 23.7% | 轻度控盘 |
| 2025-09-18 | 14.33 | -3.37% | 1,043.45 万 | 4,247.67 万 | 3,989.21 万 | 4,380.53 万 | -3,595.54 万 | 1.41% | 37.38 | 14.57 | 28.1% | 中度控盘 |
| 2025-09-17 | 14.83 | 1.09% | 648.77 万 | 181.42 万 | 3,114.60 万 | 2,477.53 万 | 1,104.43 万 | 0.89% | 38.68 | 14.91 | 30.3% | 中度控盘 |
| 2025-09-16 | 14.67 | 0.96% | 1,645.97 万 | 1,977.73 万 | 3,086.94 万 | 3,052.38 万 | -297.20 万 | 0.98% | 38.26 | 14.55 | 32.2% | 中度控盘 |
| 2025-09-15 | 14.53 | -2.35% | 883.45 万 | 963.80 万 | 2,528.75 万 | 2,589.41 万 | -141.01 万 | 0.93% | 37.90 | 14.62 | 27.0% | 中度控盘 |
| 2025-09-12 | 14.88 | -2.94% | 817.86 万 | 2,239.58 万 | 3,456.26 万 | 3,362.84 万 | -1,328.30 万 | 1.25% | 38.81 | 15.03 | 25.4% | 中度控盘 |
| 2025-09-11 | 15.33 | 1.52% | 739.48 万 | 721.93 万 | 3,043.68 万 | 2,735.49 万 | 325.74 万 | 1.02% | 39.99 | 15.25 | 26.8% | 中度控盘 |
| 2025-09-10 | 15.10 | -0.85% | 705.52 万 | 569.23 万 | 2,896.11 万 | 2,627.58 万 | 404.82 万 | 1.11% | 39.39 | 15.12 | 27.3% | 中度控盘 |
| 2025-09-09 | 15.23 | 0.66% | 3,198.65 万 | 537.09 万 | 5,590.11 万 | 4,625.37 万 | 3,626.29 万 | 2.06% | 39.72 | 15.25 | 32.3% | 中度控盘 |
| 2025-09-08 | 15.13 | 9.64% | 4,820.12 万 | 3,435.92 万 | 1.42 亿 | 1.04 亿 | 5,235.12 万 | 3.01% | 39.46 | 14.57 | 39.6% | 中度控盘 |