最新收盘价
5.79
元
↓ -0.02
(-0.34%)
当日涨跌幅
-0.34%
今日变动
📉 下跌
主力净流入
-3,225.66 万
资金动向
💸 资金流出
机构参与度
27.2%
控盘程度
中度控盘
📈 金开新能 (600821) 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 | 5.79 | -0.34% | 1,830.08 万 | 3,151.44 万 | 2,600.58 万 | 4,504.88 万 | -3,225.66 万 | 1.54% | 15.45 | 5.80 | 27.2% | 中度控盘 |
| 2025-11-06 | 5.81 | 2.47% | 2,738.11 万 | 3,227.32 万 | 5,222.06 万 | 7,281.78 万 | -2,548.94 万 | 2.53% | 15.50 | 5.81 | 30.3% | 中度控盘 |
| 2025-11-05 | 5.67 | 1.25% | 893.89 万 | 3,869.04 万 | 5,236.03 万 | 5,055.70 万 | -2,794.81 万 | 1.86% | 15.13 | 5.65 | 32.2% | 中度控盘 |
| 2025-11-04 | 5.60 | -0.36% | 2,927.02 万 | 3,638.93 万 | 4,246.12 万 | 4,016.04 万 | -481.82 万 | 1.45% | 14.94 | 5.63 | 41.3% | 完全控盘 |
| 2025-11-03 | 5.62 | 0.72% | 1,732.14 万 | 2,206.54 万 | 4,539.26 万 | 4,567.57 万 | -502.71 万 | 1.56% | 15.00 | 5.60 | 36.0% | 中度控盘 |
| 2025-10-31 | 5.58 | -2.96% | 9,265.63 万 | 5,560.76 万 | 1.12 亿 | 8,308.32 万 | 6,621.09 万 | 4.04% | 14.89 | 5.59 | 40.9% | 完全控盘 |
| 2025-10-30 | 5.75 | -1.03% | 852.59 万 | 1,826.49 万 | 4,972.47 万 | 4,902.54 万 | -903.97 万 | 1.63% | 15.34 | 5.75 | 32.9% | 中度控盘 |
| 2025-10-29 | 5.81 | 1.93% | 2,411.30 万 | 2,583.41 万 | 7,591.41 万 | 6,114.23 万 | 1,305.08 万 | 2.28% | 15.50 | 5.76 | 37.6% | 中度控盘 |
| 2025-10-28 | 5.70 | 0.00% | 1,802.38 万 | 1,282.70 万 | 3,042.59 万 | 2,630.85 万 | 931.43 万 | 1.15% | 15.21 | 5.68 | 37.2% | 中度控盘 |
| 2025-10-27 | 5.70 | 0.18% | 2,503.28 万 | 2,176.11 万 | 4,499.19 万 | 3,951.88 万 | 874.48 万 | 1.45% | 15.21 | 5.71 | 38.8% | 中度控盘 |
| 2025-10-24 | 5.69 | -0.87% | 2,329.29 万 | 1,993.47 万 | 4,068.50 万 | 3,739.80 万 | 664.52 万 | 1.44% | 15.18 | 5.70 | 35.5% | 中度控盘 |
| 2025-10-23 | 5.74 | 0.70% | 558.96 万 | 2,935.16 万 | 3,115.06 万 | 2,775.14 万 | -2,036.27 万 | 1.19% | 15.32 | 5.70 | 29.3% | 中度控盘 |
| 2025-10-22 | 5.70 | -0.87% | 366.11 万 | 683.31 万 | 2,428.41 万 | 2,545.09 万 | -433.88 万 | 0.95% | 15.21 | 5.71 | 29.4% | 中度控盘 |
| 2025-10-21 | 5.75 | 0.35% | 2,801.63 万 | 4,741.12 万 | 3,625.30 万 | 2,828.50 万 | -1,142.69 万 | 1.48% | 15.34 | 5.76 | 36.1% | 中度控盘 |
| 2025-10-20 | 5.73 | 0.17% | 1,414.59 万 | 979.51 万 | 3,957.78 万 | 2,626.06 万 | 1,766.80 万 | 1.38% | 15.29 | 5.71 | 32.6% | 中度控盘 |
| 2025-10-17 | 5.72 | -1.89% | 1,639.73 万 | 3,697.77 万 | 4,281.97 万 | 3,483.10 万 | -1,259.18 万 | 1.58% | 15.26 | 5.75 | 31.2% | 中度控盘 |
| 2025-10-16 | 5.83 | -1.19% | 176.57 万 | 1,605.01 万 | 2,939.06 万 | 3,719.86 万 | -2,209.24 万 | 1.24% | 15.56 | 5.85 | 25.7% | 中度控盘 |
| 2025-10-15 | 5.90 | -0.34% | 1,257.96 万 | 4,272.70 万 | 4,428.19 万 | 3,857.09 万 | -2,443.64 万 | 1.72% | 15.75 | 5.90 | 29.0% | 中度控盘 |
| 2025-10-14 | 5.92 | 0.51% | 2,672.96 万 | 4,157.12 万 | 6,414.99 万 | 6,314.31 万 | -1,383.49 万 | 2.38% | 15.80 | 5.94 | 30.2% | 中度控盘 |
| 2025-10-13 | 5.89 | -0.67% | 537.90 万 | 961.00 万 | 4,591.35 万 | 4,721.09 万 | -552.83 万 | 1.95% | 15.72 | 5.84 | 25.6% | 中度控盘 |
| 2025-10-10 | 5.93 | 0.17% | 970.99 万 | 1,811.21 万 | 3,761.30 万 | 6,768.66 万 | -3,847.57 万 | 2.13% | 15.83 | 5.93 | 25.8% | 中度控盘 |
| 2025-10-09 | 5.92 | 3.68% | 5,508.34 万 | 4,640.17 万 | 7,517.31 万 | 1.02 亿 | -1,819.90 万 | 3.31% | 15.80 | 5.87 | 35.3% | 中度控盘 |
| 2025-09-30 | 5.71 | -0.17% | 1,199.11 万 | 892.51 万 | 5,747.43 万 | 4,787.51 万 | 1,266.53 万 | 1.42% | 15.24 | 5.68 | 41.0% | 完全控盘 |
| 2025-09-29 | 5.72 | 1.06% | 2,930.96 万 | 4,454.36 万 | 5,656.01 万 | 5,192.91 万 | -1,060.30 万 | 1.97% | 13.00 | 5.69 | 37.6% | 中度控盘 |
| 2025-09-26 | 5.66 | 1.43% | 2,204.49 万 | 2,287.86 万 | 6,820.32 万 | 5,433.03 万 | 1,303.92 万 | 1.86% | 12.86 | 5.65 | 40.1% | 完全控盘 |
| 2025-09-25 | 5.58 | -0.53% | 509.52 万 | 715.70 万 | 3,326.67 万 | 3,152.09 万 | -31.60 万 | 1.02% | 12.68 | 5.58 | 34.5% | 中度控盘 |
| 2025-09-24 | 5.61 | 1.26% | 1,722.80 万 | 1,653.14 万 | 3,944.85 万 | 3,174.83 万 | 839.69 万 | 1.26% | 12.75 | 5.56 | 37.4% | 中度控盘 |
| 2025-09-23 | 5.54 | -1.60% | 2,851.45 万 | 2,033.88 万 | 3,536.71 万 | 5,420.37 万 | -1,066.09 万 | 1.77% | 12.59 | 5.54 | 32.1% | 中度控盘 |
| 2025-09-22 | 5.63 | 0.54% | 901.53 万 | 1,358.26 万 | 3,232.62 万 | 3,455.86 万 | -679.98 万 | 1.23% | 12.79 | 5.56 | 31.4% | 中度控盘 |
| 2025-09-19 | 5.60 | -1.58% | 525.16 万 | 2,815.03 万 | 4,280.29 万 | 3,346.47 万 | -1,356.05 万 | 1.57% | 12.73 | 5.61 | 29.9% | 中度控盘 |
| 2025-09-18 | 5.69 | -1.04% | 2,595.15 万 | 2,220.09 万 | 6,447.84 万 | 5,945.54 万 | 877.36 万 | 2.11% | 12.93 | 5.74 | 35.7% | 中度控盘 |
| 2025-09-17 | 5.75 | 1.05% | 3,330.86 万 | 2,499.71 万 | 3,116.22 万 | 6,030.61 万 | -2,083.23 万 | 1.91% | 13.07 | 5.73 | 31.6% | 中度控盘 |
| 2025-09-16 | 5.69 | -1.39% | 1,132.58 万 | 3,132.76 万 | 6,039.00 万 | 4,825.38 万 | -786.57 万 | 1.83% | 12.93 | 5.69 | 35.1% | 中度控盘 |
| 2025-09-15 | 5.77 | -0.35% | 1,307.81 万 | 2,050.77 万 | 4,506.03 万 | 4,168.37 万 | -405.29 万 | 1.40% | 13.11 | 5.79 | 35.6% | 中度控盘 |
| 2025-09-12 | 5.79 | -0.17% | 3,644.98 万 | 3,311.47 万 | 6,269.26 万 | 6,142.48 万 | 460.29 万 | 2.29% | 13.16 | 5.81 | 35.5% | 中度控盘 |
| 2025-09-11 | 5.80 | 0.35% | 1,766.43 万 | 1,210.42 万 | 3,265.34 万 | 3,921.05 万 | -99.69 万 | 1.29% | 13.18 | 5.78 | 33.0% | 中度控盘 |
| 2025-09-10 | 5.78 | -0.86% | 1,363.15 万 | 2,299.80 万 | 2,814.17 万 | 3,169.84 万 | -1,292.32 万 | 1.31% | 13.13 | 5.77 | 29.3% | 中度控盘 |
| 2025-09-09 | 5.83 | -0.17% | 1,078.71 万 | 2,264.61 万 | 4,553.03 万 | 4,944.87 万 | -1,577.75 万 | 1.57% | 13.25 | 5.83 | 31.9% | 中度控盘 |
| 2025-09-08 | 5.84 | -0.34% | 2,353.56 万 | 3,412.23 万 | 5,661.38 万 | 7,840.88 万 | -3,238.18 万 | 2.49% | 13.27 | 5.88 | 30.4% | 中度控盘 |