最新收盘价
4.05
元
↑ 0.01
(0.25%)
当日涨跌幅
0.25%
今日变动
📈 上涨
主力净流入
-100.95 万
资金动向
💸 资金流出
机构参与度
29.4%
控盘程度
中度控盘
📈 ST开元 (300338) 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 | 4.05 | 0.25% | 0.00 万 | 0.00 万 | 713.20 万 | 814.15 万 | -100.95 万 | 1.67% | -19.26 | 4.06 | 29.4% | 中度控盘 |
| 2025-11-06 | 4.04 | -1.46% | 102.50 万 | 0.00 万 | 748.96 万 | 1,101.22 万 | -249.76 万 | 2.01% | -19.22 | 4.07 | 30.4% | 中度控盘 |
| 2025-11-05 | 4.10 | -0.49% | 0.00 万 | 208.65 万 | 1,186.01 万 | 1,586.31 万 | -608.94 万 | 2.97% | -19.50 | 4.12 | 30.1% | 中度控盘 |
| 2025-11-04 | 4.12 | 4.30% | 101.02 万 | 76.24 万 | 3,557.85 万 | 3,044.00 万 | 538.63 万 | 5.99% | -19.60 | 4.09 | 37.9% | 中度控盘 |
| 2025-11-03 | 3.95 | 2.86% | 234.73 万 | 28.15 万 | 1,305.46 万 | 1,398.66 万 | 113.38 万 | 3.18% | -18.79 | 3.93 | 31.8% | 中度控盘 |
| 2025-10-31 | 3.84 | 1.05% | 105.60 万 | 0.00 万 | 379.73 万 | 665.90 万 | -180.57 万 | 1.17% | -18.26 | 3.83 | 27.9% | 中度控盘 |
| 2025-10-30 | 3.80 | -2.06% | 0.00 万 | 220.86 万 | 491.60 万 | 848.38 万 | -577.64 万 | 1.88% | -18.07 | 3.84 | 19.9% | 轻度控盘 |
| 2025-10-29 | 3.88 | -1.27% | 0.00 万 | 0.00 万 | 320.12 万 | 543.97 万 | -223.86 万 | 1.33% | -18.45 | 3.89 | 20.0% | 轻度控盘 |
| 2025-10-28 | 3.93 | 0.77% | 0.00 万 | 0.00 万 | 173.13 万 | 437.21 万 | -264.08 万 | 1.35% | -18.69 | 3.90 | 15.0% | 轻度控盘 |
| 2025-10-27 | 3.90 | 1.04% | 116.70 万 | 0.00 万 | 403.80 万 | 633.16 万 | -112.66 万 | 1.36% | -18.55 | 3.87 | 26.1% | 中度控盘 |
| 2025-10-24 | 3.86 | -0.52% | 0.00 万 | 0.00 万 | 159.14 万 | 590.82 万 | -431.68 万 | 1.22% | -18.36 | 3.88 | 17.4% | 轻度控盘 |
| 2025-10-23 | 3.88 | -1.02% | 0.00 万 | 117.06 万 | 619.61 万 | 859.24 万 | -356.70 万 | 1.76% | -18.45 | 3.87 | 27.5% | 中度控盘 |
| 2025-10-22 | 3.92 | -1.26% | 92.79 万 | 0.00 万 | 669.71 万 | 840.05 万 | -77.56 万 | 1.66% | -18.65 | 3.92 | 30.8% | 中度控盘 |
| 2025-10-21 | 3.97 | 0.00% | 116.68 万 | 0.00 万 | 380.81 万 | 553.98 万 | -56.49 万 | 1.32% | -18.88 | 3.95 | 27.4% | 中度控盘 |
| 2025-10-20 | 3.97 | 0.00% | 0.00 万 | 0.00 万 | 360.69 万 | 558.33 万 | -197.64 万 | 1.24% | -18.88 | 3.98 | 24.9% | 轻度控盘 |
| 2025-10-17 | 3.97 | -2.46% | 0.00 万 | 0.00 万 | 597.32 万 | 587.69 万 | 9.64 万 | 1.36% | -18.88 | 3.99 | 30.7% | 中度控盘 |
| 2025-10-16 | 4.07 | 2.01% | 0.00 万 | 0.00 万 | 1,026.25 万 | 611.44 万 | 414.81 万 | 2.07% | -19.36 | 4.03 | 33.2% | 中度控盘 |
| 2025-10-15 | 3.99 | 1.79% | 0.00 万 | 0.00 万 | 496.80 万 | 431.91 万 | 64.89 万 | 1.39% | -18.98 | 3.97 | 26.6% | 中度控盘 |
| 2025-10-14 | 3.92 | -0.76% | 111.73 万 | 266.26 万 | 767.67 万 | 817.29 万 | -204.16 万 | 1.69% | -18.65 | 3.96 | 33.2% | 中度控盘 |
| 2025-10-13 | 3.95 | 0.51% | 0.00 万 | 0.00 万 | 334.38 万 | 680.80 万 | -346.41 万 | 1.44% | -18.79 | 3.87 | 22.4% | 轻度控盘 |
| 2025-10-10 | 3.93 | 1.55% | 0.00 万 | 0.00 万 | 732.18 万 | 644.08 万 | 88.11 万 | 1.60% | -18.69 | 3.94 | 31.3% | 中度控盘 |
| 2025-10-09 | 3.87 | -1.53% | 116.10 万 | 471.96 万 | 925.17 万 | 1,563.07 万 | -993.77 万 | 2.32% | -18.41 | 3.88 | 31.1% | 中度控盘 |
| 2025-09-30 | 3.93 | -0.51% | 0.00 万 | 0.00 万 | 529.09 万 | 840.52 万 | -311.44 万 | 1.54% | -18.69 | 3.94 | 27.7% | 中度控盘 |
| 2025-09-29 | 3.95 | -0.50% | 0.00 万 | 355.02 万 | 696.98 万 | 664.55 万 | -322.59 万 | 1.56% | -17.92 | 3.95 | 31.5% | 中度控盘 |
| 2025-09-26 | 3.97 | 1.28% | 192.93 万 | 184.06 万 | 747.36 万 | 759.53 万 | -3.30 万 | 1.74% | -18.02 | 3.95 | 34.3% | 中度控盘 |
| 2025-09-25 | 3.92 | -0.25% | 32.87 万 | 220.08 万 | 480.31 万 | 382.28 万 | -89.18 万 | 1.36% | -17.79 | 3.95 | 25.6% | 中度控盘 |
| 2025-09-24 | 3.93 | -0.51% | 0.00 万 | 0.00 万 | 435.03 万 | 873.04 万 | -438.01 万 | 1.20% | -17.83 | 3.94 | 25.4% | 中度控盘 |
| 2025-09-23 | 3.95 | -1.99% | 0.00 万 | 10.86 万 | 195.00 万 | 668.12 万 | -483.99 万 | 1.29% | -17.92 | 3.95 | 17.1% | 轻度控盘 |
| 2025-09-22 | 4.03 | -1.95% | 108.72 万 | 0.00 万 | 370.01 万 | 481.14 万 | -2.41 万 | 1.16% | -18.29 | 4.04 | 27.7% | 中度控盘 |
| 2025-09-19 | 4.11 | 2.75% | 0.00 万 | 0.00 万 | 545.65 万 | 739.06 万 | -193.41 万 | 1.86% | -18.65 | 4.04 | 23.8% | 轻度控盘 |
| 2025-09-18 | 4.00 | -1.96% | 0.00 万 | 120.60 万 | 628.03 万 | 1,062.55 万 | -555.12 万 | 1.76% | -18.15 | 4.05 | 26.5% | 中度控盘 |
| 2025-09-17 | 4.08 | -0.24% | 0.00 万 | 110.99 万 | 628.89 万 | 547.64 万 | -29.74 万 | 1.34% | -18.51 | 4.09 | 31.0% | 中度控盘 |
| 2025-09-16 | 4.09 | -0.97% | 0.00 万 | 0.00 万 | 428.24 万 | 768.08 万 | -339.84 万 | 1.20% | -18.56 | 4.09 | 26.7% | 中度控盘 |
| 2025-09-15 | 4.13 | 0.24% | 125.34 万 | 0.00 万 | 620.31 万 | 810.26 万 | -64.61 万 | 1.57% | -18.74 | 4.12 | 29.9% | 中度控盘 |
| 2025-09-12 | 4.12 | -0.96% | 0.00 万 | 230.66 万 | 651.65 万 | 644.47 万 | -223.47 万 | 1.57% | -18.70 | 4.14 | 26.3% | 中度控盘 |
| 2025-09-11 | 4.16 | -0.24% | 0.00 万 | 0.00 万 | 357.98 万 | 826.71 万 | -468.73 万 | 1.50% | -18.88 | 4.17 | 19.5% | 轻度控盘 |
| 2025-09-10 | 4.17 | -1.18% | 0.00 万 | 0.00 万 | 485.45 万 | 1,024.72 万 | -539.27 万 | 1.66% | -18.92 | 4.17 | 23.6% | 轻度控盘 |
| 2025-09-09 | 4.22 | 0.48% | 0.00 万 | 0.00 万 | 820.60 万 | 1,039.13 万 | -218.53 万 | 2.56% | -19.15 | 4.21 | 26.1% | 中度控盘 |
| 2025-09-08 | 4.20 | 3.70% | 129.82 万 | 198.85 万 | 1,957.35 万 | 1,670.78 万 | 217.54 万 | 3.72% | -19.06 | 4.20 | 36.2% | 中度控盘 |