最新收盘价
49.30
元
↑ 1.19
(2.47%)
当日涨跌幅
2.47%
今日变动
📈 上涨
主力净流入
1,965.69 万
资金动向
💰 资金流入
机构参与度
33.6%
控盘程度
中度控盘
📈 凯赛生物 (688065) 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-06 | 49.30 | 2.47% | 2,547.77 万 | 705.95 万 | 3,322.95 万 | 3,199.08 万 | 1,965.69 万 | 0.56% | 59.18 | 49.02 | 33.6% | 中度控盘 |
| 2025-11-05 | 48.11 | -0.76% | 1,688.40 万 | 1,917.94 万 | 2,598.97 万 | 3,044.92 万 | -675.50 万 | 0.50% | 57.75 | 48.25 | 29.5% | 中度控盘 |
| 2025-11-04 | 48.48 | -2.85% | 665.90 万 | 2,183.62 万 | 4,399.94 万 | 3,201.90 万 | -319.68 万 | 0.65% | 58.19 | 48.75 | 27.8% | 中度控盘 |
| 2025-11-03 | 49.90 | -1.77% | 966.80 万 | 2,142.66 万 | 4,594.49 万 | 5,500.10 万 | -2,081.47 万 | 0.76% | 59.90 | 49.70 | 25.8% | 中度控盘 |
| 2025-10-31 | 50.80 | 2.44% | 1,841.63 万 | 3,223.10 万 | 6,229.95 万 | 6,661.52 万 | -1,813.05 万 | 0.90% | 60.98 | 50.87 | 28.5% | 中度控盘 |
| 2025-10-30 | 49.59 | -1.37% | 351.41 万 | 700.12 万 | 2,236.78 万 | 2,867.46 万 | -979.40 万 | 0.52% | 59.53 | 49.71 | 21.9% | 轻度控盘 |
| 2025-10-29 | 50.28 | 1.45% | 559.33 万 | 1,926.34 万 | 3,694.29 万 | 3,529.14 万 | -1,201.86 万 | 0.53% | 60.35 | 50.01 | 28.7% | 中度控盘 |
| 2025-10-28 | 49.56 | -0.42% | 760.55 万 | 1,760.27 万 | 3,616.53 万 | 3,869.12 万 | -1,252.31 万 | 0.54% | 59.49 | 49.69 | 30.9% | 中度控盘 |
| 2025-10-27 | 49.77 | 2.66% | 3,009.71 万 | 4,088.57 万 | 6,247.74 万 | 6,216.03 万 | -1,047.15 万 | 0.92% | 59.74 | 50.04 | 33.1% | 中度控盘 |
| 2025-10-24 | 48.48 | 2.00% | 3,855.30 万 | 1,385.55 万 | 4,615.08 万 | 4,067.30 万 | 3,017.52 万 | 0.65% | 58.19 | 47.96 | 38.2% | 中度控盘 |
| 2025-10-23 | 47.53 | 0.38% | 244.24 万 | 1,136.37 万 | 1,673.96 万 | 2,491.88 万 | -1,710.04 万 | 0.40% | 57.05 | 47.19 | 20.8% | 轻度控盘 |
| 2025-10-22 | 47.35 | -1.07% | 464.95 万 | 792.22 万 | 2,392.08 万 | 1,653.83 万 | 410.98 万 | 0.40% | 56.84 | 47.70 | 25.5% | 中度控盘 |
| 2025-10-21 | 47.86 | 1.08% | 590.06 万 | 361.67 万 | 2,064.83 万 | 2,527.35 万 | -234.13 万 | 0.50% | 57.45 | 47.85 | 22.6% | 轻度控盘 |
| 2025-10-20 | 47.35 | -0.21% | 646.59 万 | 987.22 万 | 2,017.88 万 | 2,598.69 万 | -921.44 万 | 0.45% | 56.84 | 47.53 | 25.0% | 轻度控盘 |
| 2025-10-17 | 47.45 | -2.43% | 962.19 万 | 2,125.12 万 | 4,601.31 万 | 4,499.42 万 | -1,061.04 万 | 0.66% | 56.96 | 47.91 | 30.0% | 中度控盘 |
| 2025-10-16 | 48.63 | -3.07% | 1,098.19 万 | 2,108.03 万 | 5,607.70 万 | 4,597.20 万 | 0.67 万 | 0.75% | 58.37 | 49.20 | 30.9% | 中度控盘 |
| 2025-10-15 | 50.17 | 0.10% | 742.81 万 | 1,507.99 万 | 3,626.77 万 | 3,576.29 万 | -714.70 万 | 0.56% | 60.22 | 50.19 | 28.0% | 中度控盘 |
| 2025-10-14 | 50.12 | -2.41% | 3,539.55 万 | 2,808.35 万 | 5,931.13 万 | 7,065.92 万 | -403.58 万 | 0.92% | 60.16 | 51.21 | 31.3% | 中度控盘 |
| 2025-10-13 | 51.36 | -2.34% | 948.54 万 | 1,635.34 万 | 4,666.51 万 | 5,041.15 万 | -1,061.44 万 | 0.77% | 61.65 | 51.22 | 25.5% | 中度控盘 |
| 2025-10-10 | 52.59 | -0.21% | 246.21 万 | 861.69 万 | 3,860.12 万 | 4,663.72 万 | -1,419.08 万 | 0.66% | 63.13 | 52.37 | 23.4% | 轻度控盘 |
| 2025-10-09 | 52.70 | 1.27% | 1,256.68 万 | 2,178.93 万 | 5,436.59 万 | 6,744.21 万 | -2,229.88 万 | 0.82% | 63.26 | 52.23 | 27.1% | 中度控盘 |
| 2025-09-30 | 52.04 | 0.93% | 2,153.40 万 | 3,263.66 万 | 5,530.07 万 | 9,432.81 万 | -5,013.00 万 | 1.03% | 62.47 | 51.36 | 26.6% | 中度控盘 |
| 2025-09-29 | 51.56 | 0.17% | 964.07 万 | 1,682.77 万 | 3,523.46 万 | 4,215.14 万 | -1,410.38 万 | 0.66% | 60.24 | 51.05 | 26.3% | 中度控盘 |
| 2025-09-26 | 51.47 | -0.37% | 1,890.62 万 | 3,917.48 万 | 3,485.28 万 | 3,836.38 万 | -2,377.96 万 | 0.55% | 60.14 | 51.67 | 31.3% | 中度控盘 |
| 2025-09-25 | 51.66 | -0.06% | 1,827.32 万 | 2,354.41 万 | 5,058.29 万 | 3,741.97 万 | 789.23 万 | 0.73% | 60.36 | 51.94 | 30.4% | 中度控盘 |
| 2025-09-24 | 51.69 | 1.77% | 1,719.62 万 | 2,774.62 万 | 4,857.82 万 | 6,615.20 万 | -2,812.38 万 | 0.84% | 60.39 | 51.23 | 28.4% | 中度控盘 |
| 2025-09-23 | 50.79 | -1.03% | 785.74 万 | 1,721.05 万 | 5,535.40 万 | 5,584.02 万 | -983.93 万 | 0.73% | 59.34 | 50.58 | 30.0% | 中度控盘 |
| 2025-09-22 | 51.32 | -1.08% | 3,119.27 万 | 2,328.41 万 | 3,905.13 万 | 3,905.93 万 | 790.05 万 | 0.67% | 59.96 | 51.22 | 33.0% | 中度控盘 |
| 2025-09-19 | 51.88 | 0.06% | 2,086.81 万 | 5,092.41 万 | 4,729.29 万 | 4,693.70 万 | -2,970.01 万 | 0.82% | 60.62 | 51.66 | 28.2% | 中度控盘 |
| 2025-09-18 | 51.85 | -3.03% | 1,591.81 万 | 5,534.32 万 | 7,320.14 万 | 8,644.91 万 | -5,267.29 万 | 1.01% | 60.58 | 52.59 | 29.3% | 中度控盘 |
| 2025-09-17 | 53.47 | -0.13% | 1,232.95 万 | 2,396.44 万 | 3,174.22 万 | 3,793.33 万 | -1,782.61 万 | 0.53% | 62.47 | 53.45 | 28.0% | 中度控盘 |
| 2025-09-16 | 53.54 | -1.22% | 2,255.35 万 | 4,715.48 万 | 5,096.06 万 | 4,800.12 万 | -2,164.19 万 | 0.70% | 62.56 | 53.60 | 32.0% | 中度控盘 |
| 2025-09-15 | 54.20 | 0.11% | 1,791.99 万 | 2,514.27 万 | 4,606.63 万 | 4,995.48 万 | -1,111.14 万 | 0.75% | 63.33 | 54.01 | 29.1% | 中度控盘 |
| 2025-09-12 | 54.14 | -1.56% | 1,841.67 万 | 2,263.91 万 | 6,793.42 万 | 5,746.96 万 | 624.21 万 | 0.89% | 63.26 | 54.48 | 31.2% | 中度控盘 |
| 2025-09-11 | 55.00 | 1.80% | 3,834.55 万 | 1,667.79 万 | 6,621.01 万 | 7,026.97 万 | 1,760.80 万 | 0.88% | 64.26 | 54.62 | 34.6% | 中度控盘 |
| 2025-09-10 | 54.03 | -1.37% | 1,596.14 万 | 1,162.63 万 | 4,716.29 万 | 3,587.07 万 | 1,562.73 万 | 0.65% | 63.13 | 54.43 | 32.2% | 中度控盘 |
| 2025-09-09 | 54.78 | -1.63% | 1,064.20 万 | 4,852.76 万 | 8,479.42 万 | 7,914.40 万 | -3,223.54 万 | 0.95% | 64.00 | 54.96 | 32.1% | 中度控盘 |
| 2025-09-08 | 55.69 | 6.87% | 6,234.78 万 | 3,474.62 万 | 1.48 亿 | 1.10 亿 | 6,498.36 万 | 1.44% | 65.07 | 54.35 | 38.9% | 中度控盘 |