最新收盘价
57.35
元
↓ -2.15
(-3.61%)
当日涨跌幅
-3.61%
今日变动
📉 下跌
主力净流入
-1,770.62 万
资金动向
💸 资金流出
机构参与度
36.2%
控盘程度
中度控盘
📈 开勒股份 (301070) 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 | 57.35 | -3.61% | 609.28 万 | 3,210.90 万 | 5,586.59 万 | 4,755.58 万 | -1,770.62 万 | 5.23% | 179.45 | 57.66 | 36.2% | 中度控盘 |
| 2025-11-06 | 59.50 | -3.19% | 1,542.90 万 | 4,136.54 万 | 7,442.84 万 | 7,702.61 万 | -2,853.41 万 | 6.69% | 186.18 | 59.65 | 37.9% | 中度控盘 |
| 2025-11-05 | 61.46 | -0.93% | 205.95 万 | 98.52 万 | 3,686.26 万 | 3,509.70 万 | 284.00 万 | 2.85% | 192.32 | 61.78 | 38.3% | 中度控盘 |
| 2025-11-04 | 62.04 | -3.11% | 895.98 万 | 1,812.35 万 | 4,371.50 万 | 4,383.20 万 | -928.08 万 | 4.10% | 194.13 | 62.38 | 37.5% | 中度控盘 |
| 2025-11-03 | 64.03 | -0.11% | 3,302.90 万 | 4,079.05 万 | 7,695.44 万 | 6,760.41 万 | 158.89 万 | 6.47% | 200.36 | 63.80 | 44.6% | 完全控盘 |
| 2025-10-31 | 64.10 | -4.75% | 3,187.95 万 | 4,351.86 万 | 1.00 亿 | 1.24 亿 | -3,549.10 万 | 7.94% | 200.58 | 65.29 | 43.7% | 完全控盘 |
| 2025-10-30 | 67.30 | -2.01% | 8,853.16 万 | 7,244.96 万 | 1.22 亿 | 1.25 亿 | 1,315.03 万 | 9.50% | 210.59 | 68.84 | 50.5% | 完全控盘 |
| 2025-10-29 | 68.68 | 2.94% | 6,004.40 万 | 4,868.93 万 | 1.31 亿 | 1.38 亿 | 432.59 万 | 10.19% | 214.91 | 68.37 | 45.2% | 完全控盘 |
| 2025-10-28 | 66.72 | 7.96% | 1.11 亿 | 9,782.82 万 | 2.61 亿 | 2.22 亿 | 5,284.03 万 | 17.96% | 208.77 | 64.68 | 48.9% | 完全控盘 |
| 2025-10-27 | 61.80 | 2.10% | 2,841.77 万 | 2,217.72 万 | 1.03 亿 | 7,924.98 万 | 2,954.36 万 | 8.56% | 193.38 | 61.31 | 42.7% | 完全控盘 |
| 2025-10-24 | 60.53 | -0.69% | 2,309.80 万 | 3,213.78 万 | 1.07 亿 | 8,275.31 万 | 1,511.98 万 | 8.10% | 189.41 | 60.19 | 45.5% | 完全控盘 |
| 2025-10-23 | 60.95 | -3.27% | 7,473.53 万 | 8,200.88 万 | 1.57 亿 | 1.44 亿 | 616.62 万 | 11.79% | 190.72 | 62.22 | 50.7% | 完全控盘 |
| 2025-10-22 | 63.01 | 5.93% | 4,304.88 万 | 2,899.80 万 | 1.31 亿 | 1.16 亿 | 2,872.79 万 | 8.64% | 197.17 | 61.11 | 49.9% | 完全控盘 |
| 2025-10-21 | 59.48 | 1.95% | 7,560.51 万 | 5,626.05 万 | 5,954.12 万 | 5,919.03 万 | 1,969.55 万 | 6.95% | 186.12 | 58.65 | 47.5% | 完全控盘 |
| 2025-10-20 | 58.34 | 3.88% | 1,952.38 万 | 966.41 万 | 4,172.22 万 | 4,973.89 万 | 184.29 万 | 5.11% | 182.55 | 58.99 | 34.5% | 中度控盘 |
| 2025-10-17 | 56.16 | -5.76% | 1,222.97 万 | 1,442.46 万 | 3,851.51 万 | 4,773.94 万 | -1,141.92 万 | 4.74% | 175.73 | 57.47 | 33.6% | 中度控盘 |
| 2025-10-16 | 59.59 | -2.95% | 778.28 万 | 1,017.97 万 | 5,352.36 万 | 3,862.45 万 | 1,250.21 万 | 4.74% | 186.46 | 60.67 | 37.2% | 中度控盘 |
| 2025-10-15 | 61.40 | 2.85% | 1,601.83 万 | 1,819.58 万 | 5,014.45 万 | 5,197.17 万 | -400.47 万 | 4.73% | 192.13 | 60.08 | 39.2% | 中度控盘 |
| 2025-10-14 | 59.70 | -2.93% | 2,212.68 万 | 2,173.99 万 | 6,967.10 万 | 6,909.93 万 | 95.85 万 | 5.90% | 186.81 | 60.18 | 41.6% | 完全控盘 |
| 2025-10-13 | 61.50 | 1.07% | 2,684.07 万 | 2,204.05 万 | 6,664.94 万 | 6,340.86 万 | 804.10 万 | 6.48% | 192.44 | 60.57 | 38.8% | 中度控盘 |
| 2025-10-10 | 60.85 | 2.11% | 1,680.56 万 | 1,118.55 万 | 9,532.73 万 | 7,131.33 万 | 2,963.41 万 | 7.50% | 190.41 | 60.88 | 40.1% | 完全控盘 |
| 2025-10-09 | 59.59 | 2.62% | 613.93 万 | 1,093.89 万 | 7,885.54 万 | 7,305.14 万 | 100.44 万 | 7.39% | 186.46 | 58.74 | 36.4% | 中度控盘 |
| 2025-09-30 | 58.07 | 5.75% | 2,847.52 万 | 3,153.72 万 | 1.01 亿 | 8,302.53 万 | 1,465.60 万 | 8.12% | 181.71 | 57.49 | 44.6% | 完全控盘 |
| 2025-09-29 | 54.91 | -2.97% | 4,260.33 万 | 3,951.75 万 | 5,412.47 万 | 4,583.73 万 | 1,137.33 万 | 6.44% | 226.87 | 54.92 | 44.0% | 完全控盘 |
| 2025-09-26 | 56.59 | 1.45% | 3,178.52 万 | 2,359.92 万 | 7,267.80 万 | 6,282.67 万 | 1,803.74 万 | 6.68% | 233.81 | 56.09 | 42.7% | 完全控盘 |
| 2025-09-25 | 55.78 | -3.28% | 5,175.05 万 | 6,106.36 万 | 1.32 亿 | 1.23 亿 | -43.52 万 | 12.16% | 230.47 | 57.40 | 39.4% | 中度控盘 |
| 2025-09-24 | 57.67 | 3.00% | 1,117.03 万 | 1,021.51 万 | 6,587.94 万 | 5,626.00 万 | 1,057.46 万 | 7.80% | 238.27 | 57.03 | 31.6% | 中度控盘 |
| 2025-09-23 | 55.99 | -0.30% | 1,187.67 万 | 2,776.39 万 | 6,981.94 万 | 6,798.78 万 | -1,405.56 万 | 8.72% | 231.33 | 55.92 | 32.1% | 中度控盘 |
| 2025-09-22 | 56.16 | 7.26% | 5,737.53 万 | 2,965.73 万 | 8,168.34 万 | 9,110.04 万 | 1,830.09 万 | 10.25% | 232.04 | 54.58 | 39.7% | 中度控盘 |
| 2025-09-19 | 52.36 | -0.36% | 1,741.37 万 | 1,168.36 万 | 5,854.83 万 | 4,933.64 万 | 1,494.20 万 | 6.32% | 216.33 | 52.36 | 37.5% | 中度控盘 |
| 2025-09-18 | 52.55 | 1.49% | 1,387.34 万 | 2,397.15 万 | 1.02 亿 | 1.04 亿 | -1,263.98 万 | 10.15% | 217.12 | 53.43 | 35.7% | 中度控盘 |
| 2025-09-17 | 51.78 | 2.13% | 1,900.31 万 | 2,191.03 万 | 6,465.58 万 | 5,820.41 万 | 354.45 万 | 7.41% | 213.94 | 52.17 | 35.8% | 中度控盘 |
| 2025-09-16 | 50.70 | 0.76% | 1,838.38 万 | 2,282.57 万 | 5,223.42 万 | 5,335.24 万 | -556.00 万 | 6.62% | 209.48 | 50.44 | 35.8% | 中度控盘 |
| 2025-09-15 | 50.32 | -3.21% | 874.57 万 | 1,845.45 万 | 4,738.34 万 | 4,517.09 万 | -749.63 万 | 5.56% | 207.91 | 50.93 | 34.8% | 中度控盘 |
| 2025-09-12 | 51.99 | -0.27% | 465.19 万 | 971.93 万 | 6,615.49 万 | 5,000.07 万 | 1,108.68 万 | 5.62% | 214.81 | 51.72 | 38.4% | 中度控盘 |
| 2025-09-11 | 52.13 | 3.51% | 2,243.90 万 | 765.96 万 | 7,715.32 万 | 9,102.74 万 | 90.51 万 | 8.65% | 215.38 | 51.97 | 35.7% | 中度控盘 |
| 2025-09-10 | 50.36 | -0.75% | 606.12 万 | 819.08 万 | 3,085.03 万 | 3,367.71 万 | -495.64 万 | 3.94% | 208.07 | 50.55 | 32.0% | 中度控盘 |
| 2025-09-09 | 50.74 | -0.63% | 842.54 万 | 327.85 万 | 4,828.69 万 | 5,456.30 万 | -112.92 万 | 5.67% | 209.64 | 51.09 | 33.6% | 中度控盘 |
| 2025-09-08 | 51.06 | 2.53% | 1,172.35 万 | 1,755.56 万 | 5,050.93 万 | 4,905.85 万 | -438.13 万 | 6.46% | 210.96 | 50.48 | 33.5% | 中度控盘 |