近日个股主力连续减仓,行业资金呈现为净流出。今天无明显成交活跃区间,以小单介入居多,股价处于缩量整理状态,走势一般。
新开普(300248)今日涨幅为0.10%,平均成交的价格为:10.22,其中成交最活跃的的价格为:10.41、10.42、10.43,成交密集的手数区间:100-150、300-500、200-300,小单介入居多。(2022/11/14 16:30:00)
成交价格 | 主买累计 成交量 | 主买占比 | 主卖累计 成交量 | 主卖占比 |
---|---|---|---|---|
10.41 | 10.62万 | 0.98% | 4.2万 | 0.39% |
10.42 | 13.03万 | 1.2% | 9500 | 0.09% |
10.43 | 2.05万 | 0.19% | 0 | 0% |
10.44 | 1.69万 | 0.16% | 0 | 0% |
10.45 | 2800 | 0.03% | 0 | 0% |
成交手数分布 | 主买累计 成交量 | 主买估算 笔数 | 主卖累计 成交量 | 主卖估算 笔数 |
---|---|---|---|---|
100-150 | 18.91万 | 1260.67 | 21.67万 | 1444.67 |
300-500 | 17.01万 | 340.2 | 7.22万 | 144.4 |
200-300 | 15.9万 | 530 | 7.09万 | 236.33 |
150-200 | 12.45万 | 622.5 | 10.2万 | 510 |
500-700 | 0 | 0 | 5.37万 | 76.71 |
新开普(300248)短期处于震荡,中期处于震荡趋势中, 整体风险性偏低。该股近期股性较差,波动率较高。
新开普(300248)价格支撑位:9.13,压力位:12.62,5日均价:10.43,20日均价:10.79,60日均价:9.09,当前价格:10.36。在近60交易日内:区间涨跌幅:10.45%,区间振幅:57.78%;沪深300涨跌幅:-9.48%,区间换手率:3.83%。
MACD:MACD暂无明显信号出现
KDJ:KDJ暂无明显信号出现
RSI:RSI暂无明显信号出现
BOLL:当前股价处于中轨和下轨之间,空方占优
BIAS:BIAS暂无较大偏离值,处于正常水平
WR:当前WR处于超卖状态
日期 | 股票代码 | 当日最高 | 当日最低 | 开盘价 | 收盘价 | 涨跌幅 | 成交量(万手) | 买卖点提示 |
2023-05-19 | 300248 | 11.06 | 9.76 | 9.76 | 10.39 | 9.48% | 42.41 | 买点 |
2023-05-18 | 300248 | 9.55 | 9.28 | 9.3 | 9.49 | 2.15% | 8.17 | -- |
2023-05-17 | 300248 | 9.31 | 9.1 | 9.28 | 9.29 | 1.09% | 7.39 | -- |
2023-05-16 | 300248 | 9.5 | 9.14 | 9.5 | 9.19 | -2.96% | 9.1 | -- |
2023-05-15 | 300248 | 9.57 | 9.23 | 9.54 | 9.47 | -0.53% | 9.29 | -- |
2023-05-12 | 300248 | 9.82 | 9.45 | 9.7 | 9.52 | -1.86% | 9.25 | -- |
2023-05-11 | 300248 | 9.93 | 9.63 | 9.78 | 9.7 | -1.12% | 10.06 | -- |
2023-05-10 | 300248 | 10.08 | 9.71 | 9.75 | 9.81 | 0.51% | 12.01 | -- |
2023-05-09 | 300248 | 10.05 | 9.73 | 9.99 | 9.76 | -2.69% | 12.5 | -- |
2023-05-08 | 300248 | 10.1 | 9.82 | 10.07 | 10.03 | -0.1% | 13.15 | -- |
2023-05-05 | 300248 | 10.17 | 9.76 | 9.97 | 10.04 | 0.1% | 18.18 | -- |
2023-05-04 | 300248 | 10.25 | 9.79 | 9.99 | 10.03 | 2.45% | 20.05 | -- |
2023-04-28 | 300248 | 9.85 | 9.36 | 9.37 | 9.79 | 4.04% | 28.09 | -- |
2023-04-27 | 300248 | 9.94 | 9.22 | 9.22 | 9.41 | -0.63% | 32.74 | -- |
2023-04-26 | 300248 | 9.74 | 8.69 | 8.74 | 9.47 | -0.73% | 46.64 | -- |
2023-04-25 | 300248 | 9.99 | 9.54 | 9.54 | 9.54 | -19.97% | 12.53 | -- |
2023-04-24 | 300248 | 12.65 | 11.86 | 11.97 | 11.92 | -0.91% | 20.65 | -- |
2023-04-21 | 300248 | 12.85 | 11.97 | 12.25 | 12.03 | -2.51% | 31.02 | -- |
2023-04-20 | 300248 | 12.39 | 11.85 | 11.95 | 12.34 | 2.66% | 18.38 | -- |
2023-04-19 | 300248 | 12.31 | 11.9 | 12.05 | 12.02 | -1.31% | 19.55 | -- |
2023-04-18 | 300248 | 12.37 | 11.52 | 11.86 | 12.18 | 2.78% | 26.38 | -- |
2023-04-17 | 300248 | 12.35 | 11.68 | 12.31 | 11.85 | -3.66% | 25.09 | -- |
2023-04-14 | 300248 | 12.8 | 11.97 | 12.72 | 12.3 | -2.61% | 30.22 | -- |
2023-04-13 | 300248 | 13.52 | 12.51 | 13.3 | 12.63 | -6.72% | 32.21 | 卖点 |
2023-04-12 | 300248 | 13.75 | 12.93 | 13.14 | 13.54 | 1.04% | 34.64 | -- |
2023-04-11 | 300248 | 13.8 | 12.71 | 13.21 | 13.4 | 1.9% | 39.97 | -- |
2023-04-10 | 300248 | 14 | 13.01 | 14 | 13.15 | -9.06% | 45.9 | -- |
2023-04-07 | 300248 | 14.49 | 13.44 | 14.02 | 14.46 | -0.89% | 70.71 | -- |
2023-04-06 | 300248 | 14.59 | 12.71 | 12.92 | 14.59 | 19.98% | 99.25 | -- |
2023-04-04 | 300248 | 12.71 | 12.02 | 12.71 | 12.16 | -4.33% | 31.32 | -- |
2023-04-03 | 300248 | 12.98 | 11.93 | 11.96 | 12.71 | 4.44% | 41.96 | -- |
2023-03-31 | 300248 | 12.42 | 11.81 | 12.19 | 12.17 | -1.22% | 30.29 | -- |
2023-03-30 | 300248 | 12.98 | 12.17 | 12.66 | 12.32 | -4.72% | 41.71 | -- |
2023-03-29 | 300248 | 13.23 | 11.6 | 11.71 | 12.93 | 12.73% | 61.79 | -- |
2023-03-28 | 300248 | 12.36 | 11.38 | 12.1 | 11.47 | -4.58% | 33.66 | -- |
2023-03-27 | 300248 | 12.47 | 11.06 | 11.13 | 12.02 | 8.19% | 37.4 | -- |
2023-03-24 | 300248 | 11.25 | 10.82 | 11.09 | 11.11 | 0% | 15.25 | -- |
2023-03-23 | 300248 | 11.24 | 10.97 | 11.12 | 11.11 | -0.45% | 13.77 | -- |
2023-03-22 | 300248 | 11.3 | 10.78 | 10.87 | 11.16 | 1.92% | 21.85 | -- |
2023-03-21 | 300248 | 11.05 | 10.41 | 10.51 | 10.95 | 4.39% | 21.29 | -- |
2023-03-20 | 300248 | 10.67 | 10.34 | 10.49 | 10.49 | -0.1% | 15.59 | -- |
2023-03-17 | 300248 | 10.62 | 10.21 | 10.3 | 10.5 | 3.55% | 13.83 | 买点 |
2023-03-16 | 300248 | 10.27 | 10.01 | 10.27 | 10.14 | -1.27% | 9.17 | -- |
2023-03-15 | 300248 | 10.58 | 10.24 | 10.47 | 10.27 | -1.63% | 10.18 | 卖点 |
2023-03-14 | 300248 | 10.71 | 10.26 | 10.66 | 10.44 | -2.43% | 14.77 | -- |
2023-03-13 | 300248 | 10.75 | 10.16 | 10.37 | 10.7 | 3.18% | 19.61 | -- |
2023-03-10 | 300248 | 10.49 | 10.28 | 10.3 | 10.37 | -0.29% | 9.59 | -- |
2023-03-09 | 300248 | 10.47 | 10.05 | 10.25 | 10.4 | 1.96% | 12.4 | -- |
2023-03-08 | 300248 | 10.21 | 9.91 | 9.92 | 10.2 | 2.72% | 8.14 | 买点 |
2023-03-07 | 300248 | 10.26 | 9.91 | 10.18 | 9.93 | -2.84% | 8.54 | 卖点 |
2023-03-06 | 300248 | 10.33 | 10.1 | 10.26 | 10.22 | -1.06% | 9.57 | -- |
2023-03-03 | 300248 | 10.53 | 10.18 | 10.47 | 10.33 | -1.43% | 11.01 | -- |
2023-03-02 | 300248 | 10.74 | 10.44 | 10.47 | 10.48 | -0.47% | 14.19 | -- |
2023-03-01 | 300248 | 10.59 | 10.02 | 10.02 | 10.53 | 4.05% | 20.63 | -- |
2023-02-28 | 300248 | 10.2 | 9.93 | 9.95 | 10.12 | 3.27% | 11.66 | 买点 |
2023-02-27 | 300248 | 10.01 | 9.79 | 9.93 | 9.8 | -1.8% | 7.02 | -- |
2023-02-24 | 300248 | 10.08 | 9.92 | 10 | 9.98 | 0.1% | 4.92 | -- |
2023-02-23 | 300248 | 10.2 | 9.9 | 10.2 | 9.97 | -1.97% | 8.76 | -- |
2023-02-22 | 300248 | 10.3 | 9.93 | 10.13 | 10.17 | 0.2% | 10.61 | -- |