最新收盘价
4.09
元
↓ -0.01
(-0.24%)
当日涨跌幅
-0.24%
今日变动
📉 下跌
主力净流入
-621.94 万
资金动向
💸 资金流出
机构参与度
34.6%
控盘程度
中度控盘
📈 劲嘉股份 (002191) 资金流向详细数据 (共 43 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 | 4.09 | -0.24% | 0.00 万 | 1,084.10 万 | 2,176.56 万 | 1,714.40 万 | -621.94 万 | 0.95% | 30.87 | 4.11 | 34.6% | 中度控盘 |
| 2025-12-11 | 4.10 | -3.07% | 107.64 万 | 1,746.72 万 | 1,642.02 万 | 1,991.14 万 | -1,988.19 万 | 1.29% | 30.95 | 4.15 | 26.2% | 中度控盘 |
| 2025-12-10 | 4.23 | -0.24% | 0.00 万 | 0.00 万 | 1,316.15 万 | 958.05 万 | 358.10 万 | 0.80% | 31.93 | 4.22 | 28.6% | 中度控盘 |
| 2025-12-09 | 4.24 | 0.71% | 244.86 万 | 305.17 万 | 2,928.38 万 | 1,895.21 万 | 972.86 万 | 1.50% | 32.01 | 4.26 | 32.1% | 中度控盘 |
| 2025-12-08 | 4.21 | -0.94% | 0.00 万 | 980.50 万 | 1,670.52 万 | 1,257.12 万 | -567.11 万 | 1.10% | 31.78 | 4.23 | 26.2% | 中度控盘 |
| 2025-12-05 | 4.25 | 2.91% | 549.53 万 | 1,149.96 万 | 1,822.87 万 | 2,585.84 万 | -1,363.40 万 | 1.56% | 32.08 | 4.21 | 26.5% | 中度控盘 |
| 2025-12-04 | 4.13 | -1.67% | 124.80 万 | 490.49 万 | 1,519.33 万 | 1,642.39 万 | -488.75 万 | 1.19% | 31.17 | 4.14 | 25.3% | 中度控盘 |
| 2025-12-03 | 4.20 | -0.94% | 0.00 万 | 694.55 万 | 2,156.26 万 | 1,362.13 万 | 99.59 万 | 1.36% | 31.70 | 4.22 | 26.8% | 中度控盘 |
| 2025-12-02 | 4.24 | -0.24% | 344.04 万 | 396.02 万 | 1,087.76 万 | 1,422.15 万 | -386.38 万 | 1.07% | 32.01 | 4.21 | 25.1% | 中度控盘 |
| 2025-12-01 | 4.25 | 0.00% | 233.79 万 | 1,167.27 万 | 1,202.27 万 | 1,195.23 万 | -926.45 万 | 1.01% | 32.08 | 4.26 | 26.2% | 中度控盘 |
| 2025-11-28 | 4.25 | 0.47% | 174.83 万 | 128.03 万 | 1,154.09 万 | 1,386.82 万 | -185.93 万 | 0.74% | 32.08 | 4.24 | 29.6% | 中度控盘 |
| 2025-11-27 | 4.23 | -0.94% | 0.00 万 | 363.64 万 | 1,261.75 万 | 1,143.68 万 | -245.58 万 | 0.77% | 31.93 | 4.25 | 28.0% | 中度控盘 |
| 2025-11-26 | 4.27 | -0.47% | 0.00 万 | 583.97 万 | 1,576.73 万 | 1,642.40 万 | -649.63 万 | 0.98% | 32.23 | 4.31 | 27.1% | 中度控盘 |
| 2025-11-25 | 4.29 | 1.18% | 158.11 万 | 440.77 万 | 1,297.22 万 | 1,335.56 万 | -320.99 万 | 0.86% | 32.38 | 4.31 | 27.6% | 中度控盘 |
| 2025-11-24 | 4.24 | 0.71% | 233.15 万 | 349.20 万 | 947.68 万 | 1,790.63 万 | -958.99 万 | 0.87% | 32.01 | 4.24 | 24.8% | 轻度控盘 |
| 2025-11-21 | 4.21 | -4.32% | 207.02 万 | 796.55 万 | 1,991.36 万 | 2,402.65 万 | -1,000.82 万 | 1.67% | 31.78 | 4.26 | 25.2% | 中度控盘 |
| 2025-11-20 | 4.40 | 0.00% | 119.07 万 | 866.78 万 | 1,655.19 万 | 1,371.06 万 | -463.58 万 | 1.07% | 33.21 | 4.41 | 29.7% | 中度控盘 |
| 2025-11-19 | 4.40 | -4.76% | 862.31 万 | 2,534.60 万 | 4,364.21 万 | 4,158.72 万 | -1,466.80 万 | 2.75% | 33.21 | 4.46 | 32.8% | 中度控盘 |
| 2025-11-18 | 4.62 | -0.86% | 1,217.41 万 | 2,056.37 万 | 5,537.12 万 | 3,912.35 万 | 785.81 万 | 2.41% | 34.87 | 4.65 | 39.3% | 中度控盘 |
| 2025-11-17 | 4.66 | 1.30% | 1,287.65 万 | 2,494.11 万 | 3,535.23 万 | 2,889.39 万 | -560.61 万 | 1.77% | 35.18 | 4.62 | 38.8% | 中度控盘 |
| 2025-11-14 | 4.60 | -0.86% | 1,099.64 万 | 1,439.01 万 | 2,702.96 万 | 2,862.50 万 | -498.91 万 | 1.69% | 34.72 | 4.63 | 33.3% | 中度控盘 |
| 2025-11-13 | 4.64 | 1.75% | 1,841.20 万 | 1,967.61 万 | 4,072.00 万 | 4,100.40 万 | -154.81 万 | 2.14% | 35.02 | 4.61 | 37.0% | 中度控盘 |
| 2025-11-12 | 4.56 | -0.44% | 563.19 万 | 1,126.09 万 | 1,242.92 万 | 2,394.77 万 | -1,714.75 万 | 1.19% | 34.42 | 4.56 | 27.8% | 中度控盘 |
| 2025-11-11 | 4.58 | -0.43% | 763.59 万 | 946.33 万 | 1,742.02 万 | 2,345.34 万 | -786.05 万 | 1.22% | 34.57 | 4.60 | 33.5% | 中度控盘 |
| 2025-11-10 | 4.60 | 1.32% | 1,418.09 万 | 3,079.77 万 | 3,970.06 万 | 2,581.82 万 | -273.44 万 | 1.86% | 34.72 | 4.58 | 39.3% | 中度控盘 |
| 2025-11-07 | 4.54 | 0.00% | 1,301.36 万 | 170.52 万 | 1,722.96 万 | 2,434.17 万 | 419.63 万 | 1.15% | 34.27 | 4.53 | 36.7% | 中度控盘 |
| 2025-11-06 | 4.54 | -0.87% | 0.00 万 | 1,062.07 万 | 1,882.79 万 | 2,304.71 万 | -1,483.99 万 | 1.23% | 34.27 | 4.55 | 29.5% | 中度控盘 |
| 2025-11-05 | 4.58 | -0.22% | 886.35 万 | 1,250.96 万 | 2,623.67 万 | 3,029.46 万 | -770.39 万 | 1.50% | 34.57 | 4.57 | 37.0% | 中度控盘 |
| 2025-11-04 | 4.59 | 2.23% | 3,390.91 万 | 3,924.58 万 | 7,249.73 万 | 5,215.86 万 | 1,500.21 万 | 2.98% | 34.65 | 4.55 | 47.4% | 完全控盘 |
| 2025-11-03 | 4.49 | 0.67% | 654.73 万 | 1,155.16 万 | 1,823.52 万 | 2,095.69 万 | -772.59 万 | 1.11% | 33.89 | 4.46 | 35.2% | 中度控盘 |
| 2025-10-31 | 4.46 | 1.13% | 819.00 万 | 1,584.77 万 | 2,689.11 万 | 1,851.07 万 | 72.27 万 | 1.20% | 33.67 | 4.44 | 40.6% | 完全控盘 |
| 2025-10-30 | 4.41 | -2.00% | 478.51 万 | 588.11 万 | 2,677.63 万 | 2,813.87 万 | -245.84 万 | 1.55% | 33.29 | 4.44 | 33.6% | 中度控盘 |
| 2025-10-29 | 4.50 | -1.75% | 884.40 万 | 1,362.24 万 | 2,667.94 万 | 2,544.47 万 | -354.37 万 | 1.65% | 33.97 | 4.50 | 35.3% | 中度控盘 |
| 2025-10-28 | 4.58 | 0.88% | 2,245.23 万 | 1,484.92 万 | 3,716.25 万 | 3,813.76 万 | 662.79 万 | 1.92% | 34.57 | 4.58 | 42.7% | 完全控盘 |
| 2025-10-27 | 4.54 | 2.02% | 2,116.88 万 | 732.47 万 | 4,213.83 万 | 4,382.01 万 | 1,216.23 万 | 2.29% | 34.27 | 4.53 | 38.6% | 中度控盘 |
| 2025-10-24 | 4.45 | -0.45% | 787.87 万 | 493.99 万 | 2,434.18 万 | 1,603.68 万 | 1,124.37 万 | 1.32% | 33.59 | 4.48 | 35.1% | 中度控盘 |
| 2025-10-23 | 4.47 | 1.36% | 263.77 万 | 367.09 万 | 1,596.70 万 | 1,399.74 万 | 93.64 万 | 0.99% | 33.74 | 4.44 | 29.5% | 中度控盘 |
| 2025-10-22 | 4.41 | -1.56% | 431.91 万 | 417.10 万 | 2,075.47 万 | 2,375.86 万 | -285.58 万 | 1.28% | 33.29 | 4.43 | 30.3% | 中度控盘 |
| 2025-10-21 | 4.48 | 0.90% | 369.58 万 | 788.29 万 | 2,331.84 万 | 2,804.66 万 | -891.54 万 | 1.68% | 33.82 | 4.46 | 26.7% | 中度控盘 |
| 2025-10-20 | 4.44 | 0.91% | 743.14 万 | 357.97 万 | 3,248.78 万 | 3,785.49 万 | -151.53 万 | 2.11% | 33.51 | 4.51 | 29.6% | 中度控盘 |
| 2025-10-17 | 4.40 | -5.78% | 546.13 万 | 3,386.57 万 | 4,571.03 万 | 5,539.98 万 | -3,809.39 万 | 3.26% | 33.21 | 4.50 | 28.1% | 中度控盘 |
| 2025-10-16 | 4.67 | -2.51% | 1,778.72 万 | 2,685.35 万 | 6,545.93 万 | 7,301.16 万 | -1,661.87 万 | 3.65% | 35.25 | 4.77 | 35.2% | 中度控盘 |
| 2025-10-15 | 4.79 | 1.48% | 2,049.92 万 | 1,218.82 万 | 6,877.82 万 | 6,460.91 万 | 1,248.01 万 | 3.33% | 36.16 | 4.76 | 37.6% | 中度控盘 |