最新收盘价
3.69
元
↓ -0.15
(-3.91%)
当日涨跌幅
-3.91%
今日变动
📉 下跌
主力净流入
-541.04 万
资金动向
💸 资金流出
机构参与度
27.9%
控盘程度
中度控盘
📈 ST开元 (300338) 资金流向详细数据 (共 37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 3.69 | -3.91% | 111.63 万 | 223.50 万 | 1,213.15 万 | 1,642.32 万 | -541.04 万 | 3.54% | -17.55 | 3.72 | 27.9% | 中度控盘 |
| 2026-03-25 | 3.84 | 3.23% | 0.00 万 | 214.63 万 | 620.98 万 | 722.84 万 | -316.49 万 | 1.85% | -18.26 | 3.81 | 25.7% | 中度控盘 |
| 2026-03-24 | 3.72 | 4.79% | 0.00 万 | 0.00 万 | 690.90 万 | 543.53 万 | 147.36 万 | 1.88% | -17.69 | 3.63 | 27.0% | 中度控盘 |
| 2026-03-23 | 3.55 | -5.33% | 0.00 万 | 49.34 万 | 573.69 万 | 699.14 万 | -174.78 万 | 1.83% | -16.89 | 3.62 | 23.4% | 轻度控盘 |
| 2026-03-20 | 3.75 | -2.60% | 0.00 万 | 114.01 万 | 512.63 万 | 696.01 万 | -297.39 万 | 1.97% | -17.84 | 3.79 | 20.1% | 轻度控盘 |
| 2026-03-19 | 3.85 | -2.28% | 0.00 万 | 114.84 万 | 327.97 万 | 723.68 万 | -510.54 万 | 1.84% | -18.31 | 3.86 | 17.0% | 轻度控盘 |
| 2026-03-18 | 3.94 | -1.01% | 0.00 万 | 0.00 万 | 361.02 万 | 415.50 万 | -54.48 万 | 1.47% | -18.74 | 3.93 | 21.6% | 轻度控盘 |
| 2026-03-17 | 3.98 | -1.73% | 0.00 万 | 0.00 万 | 575.77 万 | 935.48 万 | -359.71 万 | 1.98% | -18.93 | 4.03 | 23.6% | 轻度控盘 |
| 2026-03-16 | 4.05 | 2.79% | 101.49 万 | 119.40 万 | 1,154.72 万 | 1,084.48 万 | 52.33 万 | 2.55% | -19.26 | 4.00 | 31.9% | 中度控盘 |
| 2026-03-13 | 3.94 | 0.25% | 117.90 万 | 0.00 万 | 313.34 万 | 498.81 万 | -67.57 万 | 1.30% | -18.74 | 3.92 | 26.1% | 中度控盘 |
| 2026-03-12 | 3.93 | -2.24% | 137.22 万 | 116.20 万 | 622.73 万 | 725.15 万 | -81.40 万 | 1.92% | -18.69 | 3.99 | 28.9% | 中度控盘 |
| 2026-03-11 | 4.02 | 1.01% | 0.00 万 | 0.00 万 | 729.45 万 | 754.91 万 | -25.45 万 | 1.54% | -19.12 | 4.02 | 31.6% | 中度控盘 |
| 2026-03-10 | 3.98 | -0.50% | 0.00 万 | 0.00 万 | 752.02 万 | 966.43 万 | -214.41 万 | 1.72% | -18.93 | 3.99 | 29.6% | 中度控盘 |
| 2026-03-09 | 4.00 | 0.50% | 0.00 万 | 0.00 万 | 909.93 万 | 1,068.52 万 | -158.60 万 | 2.16% | -19.03 | 3.95 | 29.2% | 中度控盘 |
| 2026-03-06 | 3.98 | 3.65% | 41.80 万 | 0.00 万 | 856.45 万 | 1,028.36 万 | -130.11 万 | 2.64% | -18.93 | 3.95 | 26.9% | 中度控盘 |
| 2026-03-05 | 3.84 | 1.32% | 0.00 万 | 0.00 万 | 566.34 万 | 733.08 万 | -166.74 万 | 1.33% | -18.26 | 3.84 | 30.4% | 中度控盘 |
| 2026-03-04 | 3.79 | -0.52% | 112.80 万 | 0.00 万 | 898.83 万 | 1,362.58 万 | -350.95 万 | 2.05% | -18.03 | 3.78 | 32.2% | 中度控盘 |
| 2026-03-03 | 3.81 | -2.81% | 0.00 万 | 233.16 万 | 803.85 万 | 880.47 万 | -309.78 万 | 2.41% | -18.12 | 3.85 | 26.2% | 中度控盘 |
| 2026-03-02 | 3.92 | -4.39% | 0.00 万 | 108.63 万 | 1,106.84 万 | 1,681.80 万 | -683.58 万 | 3.59% | -18.65 | 3.95 | 23.7% | 轻度控盘 |
| 2026-02-27 | 4.10 | 5.67% | 117.94 万 | 474.83 万 | 2,367.29 万 | 1,790.38 万 | 220.02 万 | 4.36% | -19.50 | 4.05 | 32.9% | 中度控盘 |
| 2026-02-26 | 3.88 | -1.27% | 116.70 万 | 0.00 万 | 128.65 万 | 579.14 万 | -333.79 万 | 1.50% | -18.45 | 3.90 | 16.6% | 轻度控盘 |
| 2026-02-25 | 3.93 | 1.81% | 0.00 万 | 0.00 万 | 485.57 万 | 580.45 万 | -94.88 万 | 1.47% | -18.69 | 3.92 | 23.1% | 轻度控盘 |
| 2026-02-24 | 3.86 | 1.05% | 0.00 万 | 0.00 万 | 348.01 万 | 503.13 万 | -155.13 万 | 1.32% | -18.36 | 3.86 | 20.0% | 轻度控盘 |
| 2026-02-13 | 3.82 | 1.06% | 0.00 万 | 51.41 万 | 318.64 万 | 460.45 万 | -193.22 万 | 1.55% | -18.17 | 3.84 | 18.1% | 轻度控盘 |
| 2026-02-12 | 3.78 | -3.82% | 0.00 万 | 115.50 万 | 695.57 万 | 1,608.34 万 | -1,028.27 万 | 3.12% | -17.98 | 3.84 | 20.7% | 轻度控盘 |
| 2026-02-11 | 3.93 | -1.75% | 0.00 万 | 115.50 万 | 800.70 万 | 1,234.68 万 | -549.49 万 | 2.70% | -18.69 | 3.93 | 24.1% | 轻度控盘 |
| 2026-02-10 | 4.00 | -2.91% | 0.00 万 | 527.67 万 | 2,206.01 万 | 1,847.05 万 | -168.71 万 | 4.52% | -19.03 | 4.05 | 32.3% | 中度控盘 |
| 2026-02-09 | 4.12 | 0.24% | 85.00 万 | 0.00 万 | 2,034.77 万 | 2,698.70 万 | -578.94 万 | 5.99% | -19.60 | 4.01 | 27.3% | 中度控盘 |
| 2026-02-06 | 4.11 | 6.75% | 380.86 万 | 547.73 万 | 4,145.97 万 | 3,845.14 万 | 133.96 万 | 8.25% | -19.55 | 4.10 | 35.2% | 中度控盘 |
| 2026-02-05 | 3.85 | 0.00% | 454.04 万 | 162.64 万 | 2,010.79 万 | 2,173.98 万 | 128.21 万 | 5.84% | -18.31 | 3.90 | 30.7% | 中度控盘 |
| 2026-02-04 | 3.85 | 5.48% | 75.50 万 | 114.46 万 | 2,785.01 万 | 2,036.84 万 | 709.22 万 | 5.64% | -18.31 | 3.80 | 35.1% | 中度控盘 |
| 2026-02-03 | 3.65 | 0.83% | 210.58 万 | 0.00 万 | 1,415.59 万 | 1,574.63 万 | 51.54 万 | 4.22% | -17.36 | 3.63 | 29.7% | 中度控盘 |
| 2026-02-02 | 3.62 | 7.74% | 100.82 万 | 0.00 万 | 2,661.89 万 | 1,697.08 万 | 1,065.63 万 | 5.73% | -17.22 | 3.55 | 33.7% | 中度控盘 |
| 2026-01-30 | 3.36 | -2.61% | 0.00 万 | 303.97 万 | 719.95 万 | 1,266.95 万 | -850.98 万 | 2.54% | -15.98 | 3.38 | 24.0% | 轻度控盘 |
| 2026-01-29 | 3.45 | -1.99% | 0.00 万 | 0.00 万 | 586.12 万 | 722.26 万 | -136.15 万 | 1.68% | -16.41 | 3.47 | 26.8% | 中度控盘 |
| 2026-01-28 | 3.52 | -2.22% | 0.00 万 | 0.00 万 | 446.24 万 | 879.38 万 | -433.14 万 | 2.17% | -16.74 | 3.55 | 19.5% | 轻度控盘 |
| 2026-01-27 | 3.60 | 2.27% | 105.65 万 | 220.56 万 | 1,269.56 万 | 873.93 万 | 280.72 万 | 3.91% | -17.12 | 3.62 | 26.2% | 中度控盘 |