最新收盘价
2.56
元
↑ 0.08
(3.23%)
当日涨跌幅
3.23%
今日变动
📈 上涨
主力净流入
2,358.19 万
资金动向
💰 资金流入
机构参与度
39.5%
控盘程度
中度控盘
📈 冠捷科技 (000727) 资金流向详细数据 (共 42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 2.56 | 3.23% | 3,533.08 万 | 1,226.94 万 | 4,606.31 万 | 4,554.27 万 | 2,358.19 万 | 1.64% | -14.46 | 2.54 | 39.5% | 中度控盘 |
| 2026-02-02 | 2.48 | -2.75% | 2,430.96 万 | 865.12 万 | 5,276.83 万 | 6,627.59 万 | 215.08 万 | 2.00% | -14.00 | 2.52 | 33.4% | 中度控盘 |
| 2026-01-30 | 2.55 | -1.92% | 1,990.51 万 | 2,431.22 万 | 5,673.89 万 | 7,405.53 万 | -2,172.34 万 | 2.23% | -14.40 | 2.56 | 31.3% | 中度控盘 |
| 2026-01-29 | 2.60 | -1.14% | 1,222.58 万 | 1,608.47 万 | 6,532.61 万 | 7,206.23 万 | -1,059.51 万 | 2.10% | -14.68 | 2.62 | 32.8% | 中度控盘 |
| 2026-01-28 | 2.63 | -1.13% | 1,322.20 万 | 2,586.62 万 | 5,476.74 万 | 6,105.99 万 | -1,893.66 万 | 1.70% | -14.85 | 2.63 | 35.1% | 中度控盘 |
| 2026-01-27 | 2.66 | -1.48% | 2,268.48 万 | 6,407.46 万 | 8,681.81 万 | 1.11 亿 | -6,591.96 万 | 2.53% | -15.02 | 2.65 | 37.3% | 中度控盘 |
| 2026-01-26 | 2.70 | -1.10% | 4,348.65 万 | 2,564.64 万 | 7,198.54 万 | 6,801.60 万 | 2,180.95 万 | 2.24% | -15.25 | 2.69 | 41.6% | 完全控盘 |
| 2026-01-23 | 2.73 | 2.63% | 9,019.24 万 | 4,088.64 万 | 7,470.61 万 | 9,772.59 万 | 2,628.62 万 | 3.17% | -15.42 | 2.70 | 40.6% | 完全控盘 |
| 2026-01-22 | 2.66 | 2.31% | 6,810.64 万 | 3,268.04 万 | 8,575.26 万 | 8,669.25 万 | 3,448.62 万 | 2.63% | -15.02 | 2.65 | 43.1% | 完全控盘 |
| 2026-01-21 | 2.60 | 0.39% | 1,656.96 万 | 1,988.32 万 | 4,140.77 万 | 3,766.22 万 | 43.19 万 | 1.56% | -14.68 | 2.60 | 32.8% | 中度控盘 |
| 2026-01-20 | 2.59 | -0.77% | 1,638.82 万 | 993.81 万 | 5,092.02 万 | 5,512.85 万 | 224.17 万 | 1.61% | -14.63 | 2.60 | 34.3% | 中度控盘 |
| 2026-01-19 | 2.61 | 0.77% | 1,366.83 万 | 2,117.31 万 | 4,428.14 万 | 4,568.32 万 | -890.66 万 | 1.50% | -14.74 | 2.61 | 33.0% | 中度控盘 |
| 2026-01-16 | 2.59 | -1.89% | 971.14 万 | 3,803.98 万 | 5,200.99 万 | 4,810.46 万 | -2,442.31 万 | 1.92% | -14.63 | 2.61 | 30.7% | 中度控盘 |
| 2026-01-15 | 2.64 | -1.86% | 2,129.34 万 | 2,575.94 万 | 6,140.45 万 | 7,112.15 万 | -1,418.30 万 | 1.91% | -14.91 | 2.65 | 36.3% | 中度控盘 |
| 2026-01-14 | 2.69 | 0.37% | 3,068.97 万 | 2,718.30 万 | 9,602.83 万 | 1.01 亿 | -193.54 万 | 2.79% | -15.19 | 2.70 | 37.7% | 中度控盘 |
| 2026-01-13 | 2.68 | -2.19% | 5,248.64 万 | 4,010.74 万 | 7,399.19 万 | 8,286.95 万 | 350.13 万 | 2.68% | -15.13 | 2.70 | 38.8% | 中度控盘 |
| 2026-01-12 | 2.74 | 3.79% | 8,855.41 万 | 5,500.72 万 | 1.06 亿 | 1.25 亿 | 1,419.27 万 | 3.50% | -15.47 | 2.70 | 42.7% | 完全控盘 |
| 2026-01-09 | 2.64 | 0.38% | 3,819.49 万 | 2,860.09 万 | 5,637.49 万 | 6,328.00 万 | 268.89 万 | 1.94% | -14.91 | 2.64 | 38.8% | 中度控盘 |
| 2026-01-08 | 2.63 | 1.15% | 2,102.70 万 | 1,355.36 万 | 5,842.56 万 | 4,720.10 万 | 1,869.80 万 | 1.53% | -14.85 | 2.62 | 40.2% | 完全控盘 |
| 2026-01-07 | 2.60 | -1.89% | 1,416.63 万 | 2,403.91 万 | 4,953.95 万 | 5,252.76 万 | -1,286.09 万 | 1.80% | -14.68 | 2.62 | 32.7% | 中度控盘 |
| 2026-01-06 | 2.65 | 3.11% | 4,972.08 万 | 4,430.80 万 | 9,482.59 万 | 8,723.24 万 | 1,300.63 万 | 2.99% | -14.96 | 2.63 | 39.0% | 中度控盘 |
| 2026-01-05 | 2.57 | 1.18% | 2,299.45 万 | 1,839.91 万 | 3,677.51 万 | 4,947.66 万 | -810.61 万 | 1.36% | -14.51 | 2.56 | 37.1% | 中度控盘 |
| 2025-12-31 | 2.54 | -0.78% | 2,447.65 万 | 4,603.23 万 | 4,907.41 万 | 5,402.41 万 | -2,650.58 万 | 1.63% | -14.34 | 2.55 | 37.6% | 中度控盘 |
| 2025-12-30 | 2.56 | -0.39% | 1,632.98 万 | 1,639.18 万 | 3,933.54 万 | 5,275.95 万 | -1,348.61 万 | 1.31% | -14.46 | 2.57 | 36.2% | 中度控盘 |
| 2025-12-29 | 2.57 | -1.53% | 1,174.97 万 | 2,785.94 万 | 4,458.18 万 | 4,390.85 万 | -1,543.64 万 | 1.35% | -14.51 | 2.59 | 35.5% | 中度控盘 |
| 2025-12-26 | 2.61 | 0.38% | 2,838.86 万 | 1,933.91 万 | 6,240.07 万 | 6,651.24 万 | 493.78 万 | 1.96% | -14.74 | 2.60 | 37.5% | 中度控盘 |
| 2025-12-25 | 2.60 | 0.00% | 469.36 万 | 1,249.11 万 | 3,809.36 万 | 3,988.31 万 | -958.70 万 | 1.13% | -14.68 | 2.59 | 33.1% | 中度控盘 |
| 2025-12-24 | 2.60 | 1.17% | 888.38 万 | 834.45 万 | 3,439.73 万 | 2,951.35 万 | 542.32 万 | 0.99% | -14.68 | 2.59 | 35.8% | 中度控盘 |
| 2025-12-23 | 2.57 | -1.15% | 763.20 万 | 2,164.42 万 | 3,796.03 万 | 3,719.30 万 | -1,324.49 万 | 1.24% | -14.51 | 2.58 | 32.8% | 中度控盘 |
| 2025-12-22 | 2.60 | -0.38% | 869.55 万 | 1,162.80 万 | 4,221.05 万 | 3,923.10 万 | 4.69 万 | 1.24% | -14.68 | 2.61 | 34.3% | 中度控盘 |
| 2025-12-19 | 2.61 | 1.95% | 1,159.45 万 | 859.11 万 | 4,104.44 万 | 3,863.10 万 | 541.68 万 | 1.25% | -14.74 | 2.59 | 35.3% | 中度控盘 |
| 2025-12-18 | 2.56 | -1.16% | 585.85 万 | 1,866.18 万 | 3,726.66 万 | 3,426.01 万 | -979.67 万 | 1.24% | -14.46 | 2.57 | 31.0% | 中度控盘 |
| 2025-12-17 | 2.59 | 1.57% | 2,795.17 万 | 614.18 万 | 4,642.55 万 | 4,063.78 万 | 2,759.75 万 | 1.63% | -14.63 | 2.55 | 36.1% | 中度控盘 |
| 2025-12-16 | 2.55 | -3.04% | 623.95 万 | 1,862.17 万 | 5,209.88 万 | 6,104.49 万 | -2,132.82 万 | 2.03% | -14.40 | 2.57 | 28.2% | 中度控盘 |
| 2025-12-15 | 2.63 | -0.75% | 1,644.63 万 | 1,271.19 万 | 4,230.48 万 | 5,061.09 万 | -457.17 万 | 1.62% | -14.85 | 2.63 | 31.0% | 中度控盘 |
| 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 |