最新收盘价
5.90
元
↑ 0.03
(0.51%)
当日涨跌幅
0.51%
今日变动
📈 上涨
主力净流入
-822.20 万
资金动向
💸 资金流出
机构参与度
20.7%
控盘程度
轻度控盘
📈 凯普生物 (300639) 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 | 5.90 | 0.51% | 354.00 万 | 1,063.22 万 | 743.57 万 | 856.55 万 | -822.20 万 | 1.33% | -22.41 | 5.90 | 20.7% | 轻度控盘 |
| 2025-11-06 | 5.87 | -0.68% | 360.29 万 | 117.60 万 | 1,215.58 万 | 678.45 万 | 779.82 万 | 1.64% | -22.29 | 5.90 | 21.2% | 轻度控盘 |
| 2025-11-05 | 5.91 | -0.67% | 144.64 万 | 0.00 万 | 590.59 万 | 1,110.01 万 | -374.78 万 | 1.22% | -22.44 | 5.93 | 14.7% | 轻度控盘 |
| 2025-11-04 | 5.95 | 0.17% | 0.00 万 | 137.16 万 | 481.60 万 | 575.11 万 | -230.66 万 | 1.42% | -22.60 | 5.93 | 11.2% | 轻度控盘 |
| 2025-11-03 | 5.94 | 1.71% | 47.97 万 | 106.66 万 | 514.41 万 | 1,152.84 万 | -697.12 万 | 1.78% | -22.56 | 5.93 | 12.2% | 轻度控盘 |
| 2025-10-31 | 5.84 | 2.64% | 16.20 万 | 246.54 万 | 941.82 万 | 1,006.84 万 | -295.36 万 | 1.64% | -22.18 | 5.81 | 16.6% | 轻度控盘 |
| 2025-10-30 | 5.69 | -1.04% | 0.00 万 | 0.00 万 | 801.69 万 | 340.27 万 | 461.42 万 | 1.03% | -21.61 | 5.70 | 19.6% | 轻度控盘 |
| 2025-10-29 | 5.75 | -0.17% | 0.00 万 | 0.00 万 | 876.27 万 | 658.57 万 | 217.70 万 | 1.54% | -21.84 | 5.78 | 15.6% | 轻度控盘 |
| 2025-10-28 | 5.76 | 1.05% | 0.00 万 | 0.00 万 | 790.85 万 | 641.50 万 | 149.35 万 | 1.24% | -21.87 | 5.74 | 15.7% | 轻度控盘 |
| 2025-10-27 | 5.70 | 0.00% | 0.00 万 | 0.00 万 | 381.86 万 | 356.70 万 | 25.16 万 | 0.94% | -21.65 | 5.69 | 12.3% | 轻度控盘 |
| 2025-10-24 | 5.70 | -0.87% | 12.06 万 | 278.14 万 | 184.62 万 | 310.94 万 | -392.40 万 | 0.81% | -21.65 | 5.73 | 10.7% | 轻度控盘 |
| 2025-10-23 | 5.75 | 0.35% | 135.00 万 | 0.00 万 | 412.17 万 | 573.72 万 | -26.55 万 | 0.97% | -21.84 | 5.69 | 16.3% | 轻度控盘 |
| 2025-10-22 | 5.73 | 0.17% | 0.00 万 | 0.00 万 | 585.88 万 | 757.01 万 | -171.12 万 | 0.90% | -21.76 | 5.73 | 16.6% | 轻度控盘 |
| 2025-10-21 | 5.72 | 2.33% | 230.57 万 | 0.00 万 | 460.65 万 | 832.11 万 | -140.89 万 | 1.11% | -21.72 | 5.68 | 15.9% | 轻度控盘 |
| 2025-10-20 | 5.59 | 0.72% | 0.00 万 | 0.00 万 | 208.96 万 | 447.40 万 | -238.43 万 | 0.74% | -21.23 | 5.58 | 10.2% | 轻度控盘 |
| 2025-10-17 | 5.55 | -1.25% | 0.00 万 | 276.09 万 | 475.26 万 | 512.61 万 | -313.44 万 | 0.95% | -21.08 | 5.61 | 13.8% | 轻度控盘 |
| 2025-10-16 | 5.62 | -0.71% | 0.00 万 | 0.00 万 | 186.30 万 | 233.74 万 | -47.44 万 | 0.78% | -21.34 | 5.63 | 9.4% | 不控盘 |
| 2025-10-15 | 5.66 | 1.43% | 0.00 万 | 0.00 万 | 432.32 万 | 303.82 万 | 128.50 万 | 0.98% | -21.49 | 5.63 | 13.7% | 轻度控盘 |
| 2025-10-14 | 5.58 | -0.36% | 0.00 万 | 0.00 万 | 178.60 万 | 339.13 万 | -160.52 万 | 0.77% | -21.19 | 5.62 | 12.0% | 轻度控盘 |
| 2025-10-13 | 5.60 | -0.53% | 166.80 万 | 0.00 万 | 712.72 万 | 688.15 万 | 191.37 万 | 1.17% | -21.27 | 5.53 | 21.1% | 轻度控盘 |
| 2025-10-10 | 5.63 | 0.00% | 130.34 万 | 78.71 万 | 613.68 万 | 455.76 万 | 209.55 万 | 0.84% | -21.38 | 5.65 | 21.3% | 轻度控盘 |
| 2025-10-09 | 5.63 | -0.53% | 326.28 万 | 0.00 万 | 428.31 万 | 463.93 万 | 290.67 万 | 0.92% | -21.38 | 5.62 | 18.4% | 轻度控盘 |
| 2025-09-30 | 5.66 | 0.18% | 0.00 万 | 0.00 万 | 154.63 万 | 203.74 万 | -49.10 万 | 0.67% | -21.49 | 5.67 | 9.2% | 不控盘 |
| 2025-09-29 | 5.65 | 0.53% | 7.67 万 | 0.00 万 | 117.70 万 | 357.35 万 | -231.98 万 | 0.92% | -20.39 | 5.59 | 9.9% | 不控盘 |
| 2025-09-26 | 5.62 | 0.00% | 63.73 万 | 118.12 万 | 370.63 万 | 365.25 万 | -49.01 万 | 0.82% | -20.28 | 5.62 | 16.1% | 轻度控盘 |
| 2025-09-25 | 5.62 | -0.71% | 298.72 万 | 168.90 万 | 655.36 万 | 722.94 万 | 62.24 万 | 1.04% | -20.28 | 5.66 | 21.4% | 轻度控盘 |
| 2025-09-24 | 5.66 | 1.07% | 0.00 万 | 149.59 万 | 339.27 万 | 417.65 万 | -227.97 万 | 0.92% | -20.42 | 5.63 | 13.4% | 轻度控盘 |
| 2025-09-23 | 5.60 | -1.41% | 0.00 万 | 144.18 万 | 755.20 万 | 993.66 万 | -382.64 万 | 1.51% | -20.21 | 5.53 | 16.5% | 轻度控盘 |
| 2025-09-22 | 5.68 | -0.70% | 0.00 万 | 15.39 万 | 736.51 万 | 810.78 万 | -89.66 万 | 0.93% | -20.49 | 5.68 | 21.1% | 轻度控盘 |
| 2025-09-19 | 5.72 | -1.21% | 0.00 万 | 50.96 万 | 850.22 万 | 1,120.73 万 | -321.47 万 | 1.14% | -20.64 | 5.74 | 21.7% | 轻度控盘 |
| 2025-09-18 | 5.79 | -2.20% | 44.09 万 | 364.82 万 | 1,140.03 万 | 1,165.66 万 | -346.36 万 | 1.49% | -20.89 | 5.85 | 23.4% | 轻度控盘 |
| 2025-09-17 | 5.92 | -0.84% | 926.96 万 | 683.37 万 | 977.48 万 | 588.11 万 | 632.97 万 | 1.40% | -21.36 | 5.93 | 29.9% | 中度控盘 |
| 2025-09-16 | 5.97 | 1.02% | 657.07 万 | 757.82 万 | 1,072.56 万 | 921.10 万 | 50.72 万 | 1.40% | -21.54 | 5.95 | 27.1% | 中度控盘 |
| 2025-09-15 | 5.91 | 0.17% | 61.63 万 | 0.00 万 | 352.59 万 | 547.68 万 | -133.47 万 | 0.90% | -21.32 | 5.90 | 15.2% | 轻度控盘 |
| 2025-09-12 | 5.90 | 0.00% | 0.00 万 | 0.00 万 | 1,094.33 万 | 684.90 万 | 409.42 万 | 1.09% | -21.29 | 5.89 | 23.2% | 轻度控盘 |
| 2025-09-11 | 5.90 | 0.68% | 117.80 万 | 0.00 万 | 563.25 万 | 944.33 万 | -263.28 万 | 1.22% | -21.29 | 5.82 | 15.9% | 轻度控盘 |
| 2025-09-10 | 5.86 | 0.34% | 0.00 万 | 0.00 万 | 700.98 万 | 482.02 万 | 218.96 万 | 0.94% | -21.14 | 5.86 | 18.6% | 轻度控盘 |
| 2025-09-09 | 5.84 | -1.52% | 237.20 万 | 0.00 万 | 345.17 万 | 761.58 万 | -179.21 万 | 1.22% | -21.07 | 5.89 | 14.7% | 轻度控盘 |
| 2025-09-08 | 5.93 | 2.42% | 171.68 万 | 0.00 万 | 730.76 万 | 1,030.07 万 | -127.62 万 | 1.47% | -21.40 | 5.88 | 16.1% | 轻度控盘 |