最新收盘价
2.65
元
↓ -0.03
(-1.12%)
当日涨跌幅
-1.12%
今日变动
📉 下跌
主力净流入
-465.05 万
资金动向
💸 资金流出
机构参与度
34.0%
控盘程度
中度控盘
📈 冠捷科技 (000727) 资金流向详细数据 (共 44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 2.65 | -1.12% | 3,804.28 万 | 3,369.31 万 | 6,750.09 万 | 7,650.10 万 | -465.05 万 | 2.49% | -14.96 | 2.66 | 34.0% | 中度控盘 |
| 2025-12-11 | 2.68 | -6.29% | 2,595.09 万 | 9,489.20 万 | 9,720.63 万 | 1.37 亿 | -1.09 亿 | 4.14% | -15.13 | 2.74 | 28.9% | 中度控盘 |
| 2025-12-10 | 2.86 | -1.04% | 6,237.00 万 | 5,109.96 万 | 1.17 亿 | 1.24 亿 | 366.91 万 | 3.69% | -16.15 | 2.85 | 36.2% | 中度控盘 |
| 2025-12-09 | 2.89 | 1.76% | 1.01 亿 | 4,019.40 万 | 1.64 亿 | 1.33 亿 | 9,217.77 万 | 5.14% | -16.32 | 2.87 | 37.3% | 中度控盘 |
| 2025-12-08 | 2.84 | -0.70% | 2,383.15 万 | 3,779.80 万 | 8,375.42 万 | 9,565.40 万 | -2,586.63 万 | 2.88% | -16.04 | 2.84 | 30.8% | 中度控盘 |
| 2025-12-05 | 2.86 | 2.88% | 5,418.75 万 | 5,118.09 万 | 1.35 亿 | 1.09 亿 | 2,906.69 万 | 3.91% | -16.15 | 2.83 | 36.2% | 中度控盘 |
| 2025-12-04 | 2.78 | -2.46% | 3,057.91 万 | 8,097.03 万 | 9,304.10 万 | 1.11 亿 | -6,859.04 万 | 3.54% | -15.70 | 2.79 | 30.1% | 中度控盘 |
| 2025-12-03 | 2.85 | 0.00% | 9,356.34 万 | 9,711.20 万 | 1.64 亿 | 1.75 亿 | -1,406.30 万 | 5.22% | -16.09 | 2.84 | 39.5% | 中度控盘 |
| 2025-12-02 | 2.85 | -1.38% | 8,164.65 万 | 2.58 亿 | 2.29 亿 | 2.20 亿 | -1.68 亿 | 8.49% | -16.09 | 2.83 | 33.6% | 中度控盘 |
| 2025-12-01 | 2.89 | 9.89% | 5.08 亿 | 1.01 亿 | 2.74 亿 | 2.70 亿 | 4.10 亿 | 8.94% | -16.32 | 2.83 | 54.1% | 完全控盘 |
| 2025-11-28 | 2.63 | 0.77% | 912.86 万 | 522.97 万 | 2,727.00 万 | 3,981.07 万 | -864.18 万 | 1.05% | -14.85 | 2.62 | 30.9% | 中度控盘 |
| 2025-11-27 | 2.61 | -1.51% | 1,310.71 万 | 1,385.72 万 | 3,517.40 万 | 3,754.78 万 | -312.39 万 | 1.21% | -14.74 | 2.64 | 33.2% | 中度控盘 |
| 2025-11-26 | 2.65 | 0.00% | 1,354.54 万 | 1,556.82 万 | 4,896.08 万 | 5,487.91 万 | -794.11 万 | 1.64% | -14.96 | 2.68 | 32.9% | 中度控盘 |
| 2025-11-25 | 2.65 | 2.32% | 1,321.03 万 | 2,666.40 万 | 6,633.37 万 | 5,292.48 万 | -4.49 万 | 2.07% | -14.96 | 2.65 | 32.8% | 中度控盘 |
| 2025-11-24 | 2.59 | 1.97% | 3,563.46 万 | 1,754.25 万 | 6,337.73 万 | 5,459.30 万 | 2,687.63 万 | 2.07% | -14.63 | 2.60 | 37.2% | 中度控盘 |
| 2025-11-21 | 2.54 | -4.51% | 1,270.27 万 | 1,164.23 万 | 4,857.38 万 | 5,032.94 万 | -69.52 万 | 1.96% | -14.34 | 2.59 | 29.0% | 中度控盘 |
| 2025-11-20 | 2.66 | 0.00% | 907.13 万 | 1,526.13 万 | 3,651.97 万 | 3,239.50 万 | -206.53 万 | 1.16% | -15.02 | 2.67 | 32.4% | 中度控盘 |
| 2025-11-19 | 2.66 | -2.56% | 2,100.10 万 | 3,257.60 万 | 3,975.53 万 | 5,848.60 万 | -3,030.57 万 | 1.69% | -15.02 | 2.67 | 32.0% | 中度控盘 |
| 2025-11-18 | 2.73 | -2.50% | 2,223.49 万 | 3,039.56 万 | 5,686.70 万 | 7,336.48 万 | -2,465.85 万 | 2.11% | -15.42 | 2.73 | 32.5% | 中度控盘 |
| 2025-11-17 | 2.80 | 2.19% | 4,942.60 万 | 2,366.22 万 | 8,917.91 万 | 8,111.30 万 | 3,382.99 万 | 2.59% | -15.81 | 2.78 | 39.1% | 中度控盘 |
| 2025-11-14 | 2.74 | 0.00% | 1,181.56 万 | 2,164.09 万 | 5,723.02 万 | 6,301.16 万 | -1,560.67 万 | 1.72% | -15.47 | 2.76 | 33.8% | 中度控盘 |
| 2025-11-13 | 2.74 | 1.11% | 3,312.97 万 | 3,472.84 万 | 5,128.89 万 | 5,771.34 万 | -802.32 万 | 1.90% | -15.47 | 2.73 | 35.7% | 中度控盘 |
| 2025-11-12 | 2.71 | -0.73% | 3,482.05 万 | 2,132.98 万 | 4,654.48 万 | 6,122.48 万 | -118.93 万 | 1.61% | -15.30 | 2.70 | 38.7% | 中度控盘 |
| 2025-11-11 | 2.73 | 0.37% | 1,908.35 万 | 1,212.11 万 | 4,452.12 万 | 6,764.72 万 | -1,616.37 万 | 1.64% | -15.42 | 2.72 | 33.0% | 中度控盘 |
| 2025-11-10 | 2.72 | 1.49% | 3,356.00 万 | 2,608.61 万 | 5,251.65 万 | 4,950.24 万 | 1,048.80 万 | 1.81% | -15.36 | 2.70 | 36.9% | 中度控盘 |
| 2025-11-07 | 2.68 | -0.37% | 1,969.38 万 | 2,165.64 万 | 3,419.94 万 | 3,714.03 万 | -490.35 万 | 1.31% | -15.13 | 2.67 | 34.4% | 中度控盘 |
| 2025-11-06 | 2.69 | -0.74% | 2,270.59 万 | 1,560.16 万 | 5,280.72 万 | 5,847.00 万 | 144.15 万 | 1.89% | -15.19 | 2.68 | 33.2% | 中度控盘 |
| 2025-11-05 | 2.71 | 3.83% | 4,404.47 万 | 3,538.34 万 | 1.24 亿 | 1.09 亿 | 2,328.77 万 | 3.68% | -15.30 | 2.69 | 35.6% | 中度控盘 |
| 2025-11-04 | 2.61 | -0.38% | 809.91 万 | 1,072.82 万 | 3,295.88 万 | 3,855.49 万 | -822.51 万 | 1.20% | -14.74 | 2.61 | 30.5% | 中度控盘 |
| 2025-11-03 | 2.62 | 0.77% | 1,272.45 万 | 825.06 万 | 3,972.97 万 | 4,506.29 万 | -85.93 万 | 1.31% | -14.79 | 2.61 | 34.0% | 中度控盘 |
| 2025-10-31 | 2.60 | 0.00% | 932.05 万 | 1,432.90 万 | 3,540.66 万 | 4,368.29 万 | -1,328.48 万 | 1.30% | -14.68 | 2.60 | 31.3% | 中度控盘 |
| 2025-10-30 | 2.60 | -1.52% | 2,555.67 万 | 2,094.51 万 | 5,604.08 万 | 5,622.43 万 | 442.80 万 | 1.81% | -14.68 | 2.60 | 36.5% | 中度控盘 |
| 2025-10-29 | 2.64 | -1.86% | 1,411.72 万 | 3,976.28 万 | 6,487.48 万 | 6,394.90 万 | -2,471.98 万 | 2.20% | -14.91 | 2.64 | 32.2% | 中度控盘 |
| 2025-10-28 | 2.69 | 1.51% | 3,341.00 万 | 3,168.85 万 | 1.01 亿 | 7,291.43 万 | 2,958.73 万 | 3.03% | -15.19 | 2.71 | 35.1% | 中度控盘 |
| 2025-10-27 | 2.65 | -0.38% | 1,406.85 万 | 1,835.31 万 | 3,953.38 万 | 3,865.17 万 | -340.25 万 | 1.25% | -14.96 | 2.66 | 35.0% | 中度控盘 |
| 2025-10-24 | 2.66 | -0.37% | 558.52 万 | 1,329.78 万 | 3,888.45 万 | 4,304.27 万 | -1,187.08 万 | 1.23% | -15.02 | 2.67 | 31.8% | 中度控盘 |
| 2025-10-23 | 2.67 | 0.38% | 1,538.05 万 | 579.13 万 | 3,868.42 万 | 4,759.46 万 | 67.88 万 | 1.18% | -15.08 | 2.65 | 37.4% | 中度控盘 |
| 2025-10-22 | 2.66 | 0.00% | 1,262.60 万 | 2,379.84 万 | 4,011.79 万 | 4,639.35 万 | -1,744.79 万 | 1.45% | -15.02 | 2.66 | 33.3% | 中度控盘 |
| 2025-10-21 | 2.66 | 3.91% | 8,245.19 万 | 3,160.35 万 | 7,219.40 万 | 8,234.25 万 | 4,069.99 万 | 2.83% | -15.02 | 2.65 | 40.9% | 完全控盘 |
| 2025-10-20 | 2.56 | 0.79% | 1,057.00 万 | 893.38 万 | 3,930.08 万 | 3,488.41 万 | 605.29 万 | 1.15% | -14.46 | 2.56 | 35.2% | 中度控盘 |
| 2025-10-17 | 2.54 | -2.68% | 1,191.07 万 | 1,862.67 万 | 4,718.89 万 | 5,850.59 万 | -1,803.29 万 | 1.75% | -14.34 | 2.57 | 30.0% | 中度控盘 |
| 2025-10-16 | 2.61 | -1.51% | 987.34 万 | 1,755.91 万 | 4,111.65 万 | 4,866.35 万 | -1,523.27 万 | 1.49% | -14.74 | 2.62 | 30.4% | 中度控盘 |
| 2025-10-15 | 2.65 | 1.15% | 1,027.24 万 | 1,785.51 万 | 3,874.85 万 | 3,850.36 万 | -733.78 万 | 1.45% | -14.96 | 2.64 | 29.9% | 中度控盘 |
| 2025-10-14 | 2.62 | -2.24% | 2,899.41 万 | 6,728.49 万 | 7,282.10 万 | 7,289.07 万 | -3,836.05 万 | 2.60% | -14.79 | 2.67 | 32.7% | 中度控盘 |