最新收盘价
65.98
元
↓ -2.57
(-3.75%)
当日涨跌幅
-3.75%
今日变动
📉 下跌
主力净流入
1,892.74 万
资金动向
💰 资金流入
机构参与度
38.3%
控盘程度
中度控盘
📈 开创电气 (301448) 资金流向详细数据 (共 38 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 | 65.98 | -3.75% | 2,560.64 万 | 833.85 万 | 4,011.95 万 | 3,846.00 万 | 1,892.74 万 | 4.99% | -494.69 | 66.81 | 38.3% | 中度控盘 |
| 2025-11-06 | 68.55 | 7.31% | 2,138.64 万 | 2,348.02 万 | 6,927.62 万 | 6,379.11 万 | 339.13 万 | 7.35% | -513.96 | 67.82 | 35.2% | 中度控盘 |
| 2025-11-05 | 63.88 | 2.80% | 1,275.15 万 | 856.89 万 | 3,909.52 万 | 3,651.17 万 | 676.60 万 | 4.60% | -478.95 | 64.08 | 33.6% | 中度控盘 |
| 2025-11-04 | 62.14 | 1.62% | 407.61 万 | 122.76 万 | 1,813.14 万 | 1,800.92 万 | 297.06 万 | 3.01% | -465.90 | 61.49 | 26.7% | 中度控盘 |
| 2025-11-03 | 61.15 | 3.47% | 398.40 万 | 600.42 万 | 1,806.80 万 | 1,735.50 万 | -130.72 万 | 2.61% | -458.48 | 60.20 | 29.7% | 中度控盘 |
| 2025-10-31 | 59.10 | 0.31% | 632.64 万 | 327.75 万 | 1,244.10 万 | 1,827.53 万 | -278.54 万 | 2.56% | -443.11 | 60.05 | 27.4% | 中度控盘 |
| 2025-10-30 | 58.92 | -2.66% | 726.85 万 | 439.31 万 | 1,880.26 万 | 2,708.94 万 | -541.13 万 | 2.70% | -441.76 | 59.46 | 33.1% | 中度控盘 |
| 2025-10-29 | 60.53 | -1.14% | 0.00 万 | 508.91 万 | 1,715.17 万 | 1,702.78 万 | -496.52 万 | 2.34% | -453.83 | 60.27 | 29.6% | 中度控盘 |
| 2025-10-28 | 61.23 | -1.18% | 210.94 万 | 158.04 万 | 3,264.24 万 | 2,332.50 万 | 984.63 万 | 2.87% | -459.08 | 61.80 | 37.4% | 中度控盘 |
| 2025-10-27 | 61.96 | 2.41% | 495.79 万 | 688.53 万 | 4,694.18 万 | 3,766.89 万 | 734.55 万 | 4.30% | -464.55 | 62.19 | 35.6% | 中度控盘 |
| 2025-10-24 | 60.50 | 0.32% | 216.02 万 | 470.10 万 | 2,102.89 万 | 1,660.61 万 | 188.20 万 | 2.99% | -451.01 | 60.21 | 26.3% | 中度控盘 |
| 2025-10-23 | 60.31 | 1.28% | 336.17 万 | 370.43 万 | 1,905.73 万 | 1,000.29 万 | 871.18 万 | 3.13% | -449.59 | 60.12 | 24.7% | 轻度控盘 |
| 2025-10-22 | 59.55 | 0.08% | 0.00 万 | 0.00 万 | 847.90 万 | 753.10 万 | 94.80 万 | 2.13% | -443.92 | 59.29 | 19.2% | 轻度控盘 |
| 2025-10-21 | 59.50 | -0.10% | 353.81 万 | 370.81 万 | 1,358.69 万 | 1,031.69 万 | 310.00 万 | 2.81% | -443.55 | 59.09 | 25.2% | 中度控盘 |
| 2025-10-20 | 59.56 | -1.54% | 1,198.37 万 | 416.03 万 | 2,451.64 万 | 2,703.27 万 | 530.71 万 | 5.15% | -444.00 | 60.03 | 28.5% | 中度控盘 |
| 2025-10-17 | 60.49 | -1.64% | 1,611.41 万 | 979.98 万 | 6,164.49 万 | 4,343.06 万 | 2,452.86 万 | 7.36% | -450.93 | 60.99 | 34.2% | 中度控盘 |
| 2025-10-16 | 61.50 | 9.82% | 3,025.05 万 | 2,117.07 万 | 6,610.44 万 | 4,677.08 万 | 2,841.33 万 | 8.66% | -458.46 | 60.93 | 33.8% | 中度控盘 |
| 2025-10-15 | 56.00 | 7.51% | 687.32 万 | 591.45 万 | 2,357.05 万 | 2,476.40 万 | -23.48 万 | 4.80% | -417.46 | 54.73 | 26.1% | 中度控盘 |
| 2025-10-14 | 52.09 | -2.60% | 671.19 万 | 755.38 万 | 1,510.45 万 | 1,070.81 万 | 355.46 万 | 3.63% | -388.31 | 53.23 | 25.7% | 中度控盘 |
| 2025-10-13 | 53.48 | -2.05% | 1,563.82 万 | 2,100.92 万 | 2,209.11 万 | 2,193.17 万 | -521.15 万 | 4.74% | -398.67 | 53.10 | 30.7% | 中度控盘 |
| 2025-10-10 | 54.60 | -2.69% | 363.89 万 | 1,083.57 万 | 1,931.95 万 | 1,669.41 万 | -457.13 万 | 3.69% | -407.02 | 56.23 | 26.7% | 中度控盘 |
| 2025-10-09 | 56.11 | -1.77% | 119.36 万 | 445.51 万 | 3,101.16 万 | 1,582.89 万 | 1,192.11 万 | 3.40% | -418.28 | 56.72 | 33.4% | 中度控盘 |
| 2025-09-30 | 57.12 | 2.88% | 6.84 万 | 227.48 万 | 3,132.31 万 | 1,728.52 万 | 1,183.15 万 | 3.55% | -425.81 | 56.70 | 31.0% | 中度控盘 |
| 2025-09-29 | 55.52 | 3.02% | 955.47 万 | 365.20 万 | 2,365.09 万 | 1,552.91 万 | 1,402.46 万 | 4.02% | -187.18 | 55.05 | 29.6% | 中度控盘 |
| 2025-09-26 | 53.89 | -5.46% | 250.88 万 | 1,551.98 万 | 2,660.14 万 | 3,624.94 万 | -2,265.91 万 | 4.77% | -181.69 | 54.98 | 25.4% | 中度控盘 |
| 2025-09-25 | 57.00 | -3.88% | 372.79 万 | 1,519.84 万 | 2,285.44 万 | 2,697.25 万 | -1,558.86 万 | 3.83% | -192.17 | 57.71 | 27.2% | 中度控盘 |
| 2025-09-24 | 59.30 | 1.00% | 1,021.83 万 | 329.91 万 | 1,560.54 万 | 2,356.35 万 | -103.89 万 | 2.97% | -199.93 | 59.34 | 30.7% | 中度控盘 |
| 2025-09-23 | 58.71 | -1.54% | 824.78 万 | 235.80 万 | 3,035.05 万 | 3,583.76 万 | 40.28 万 | 4.43% | -197.94 | 58.57 | 30.2% | 中度控盘 |
| 2025-09-22 | 59.63 | 0.88% | 1,465.64 万 | 1,417.71 万 | 2,778.85 万 | 3,981.16 万 | -1,154.37 万 | 4.54% | -201.04 | 59.72 | 30.3% | 中度控盘 |
| 2025-09-19 | 59.11 | -2.97% | 713.67 万 | 2,131.87 万 | 2,902.26 万 | 3,821.17 万 | -2,337.13 万 | 5.25% | -199.28 | 59.46 | 25.3% | 中度控盘 |
| 2025-09-18 | 60.92 | -2.57% | 389.64 万 | 540.99 万 | 2,887.95 万 | 3,131.23 万 | -394.63 万 | 4.58% | -205.39 | 61.69 | 25.7% | 中度控盘 |
| 2025-09-17 | 62.53 | 1.46% | 1,136.32 万 | 889.12 万 | 2,891.72 万 | 2,832.44 万 | 306.48 万 | 5.41% | -210.81 | 61.93 | 27.3% | 中度控盘 |
| 2025-09-16 | 61.63 | -4.99% | 2,453.84 万 | 1,604.38 万 | 5,759.35 万 | 5,825.06 万 | 783.76 万 | 9.89% | -207.78 | 62.16 | 29.6% | 中度控盘 |
| 2025-09-15 | 64.87 | 7.38% | 6,016.39 万 | 4,908.52 万 | 9,224.91 万 | 1.04 亿 | -80.94 万 | 13.52% | -218.70 | 64.25 | 35.2% | 中度控盘 |
| 2025-09-12 | 60.41 | -0.69% | 3,800.48 万 | 5,171.53 万 | 8,871.79 万 | 1.07 亿 | -3,150.54 万 | 12.56% | -203.67 | 60.97 | 34.3% | 中度控盘 |
| 2025-09-11 | 60.83 | -6.77% | 8,362.32 万 | 1.11 亿 | 1.64 亿 | 2.20 亿 | -8,289.05 万 | 20.24% | -205.08 | 63.90 | 37.4% | 中度控盘 |
| 2025-09-10 | 65.25 | 13.30% | 4,259.13 万 | 4,418.71 万 | 1.24 亿 | 1.19 亿 | 320.68 万 | 13.89% | -219.99 | 63.37 | 36.7% | 中度控盘 |
| 2025-09-09 | 57.59 | 4.46% | 2,256.52 万 | 3,595.02 万 | 9,656.20 万 | 8,261.37 万 | 56.32 万 | 11.23% | -194.16 | 57.09 | 35.4% | 中度控盘 |