最新收盘价
3.92
元
↓ -0.02
(-0.51%)
当日涨跌幅
-0.51%
今日变动
📉 下跌
主力净流入
-1,151.35 万
资金动向
💸 资金流出
机构参与度
23.7%
控盘程度
轻度控盘
📈 劲嘉股份 (002191) 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 | 3.92 | -0.51% | 398.28 万 | 1,241.59 万 | 1,133.19 万 | 1,441.24 万 | -1,151.35 万 | 1.31% | 29.59 | 3.92 | 23.7% | 轻度控盘 |
| 2026-02-02 | 3.94 | -1.50% | 489.88 万 | 676.30 万 | 2,024.46 万 | 2,611.62 万 | -773.57 万 | 1.46% | 29.74 | 3.97 | 30.5% | 中度控盘 |
| 2026-01-30 | 4.00 | -0.50% | 0.00 万 | 400.74 万 | 1,720.48 万 | 1,921.39 万 | -601.65 万 | 1.27% | 30.19 | 3.99 | 27.4% | 中度控盘 |
| 2026-01-29 | 4.02 | 0.50% | 1,933.30 万 | 1,680.44 万 | 4,554.60 万 | 3,524.41 万 | 1,283.06 万 | 2.63% | 30.34 | 4.01 | 37.6% | 中度控盘 |
| 2026-01-28 | 4.00 | -9.50% | 3,463.41 万 | 7,447.72 万 | 9,951.14 万 | 1.09 亿 | -4,905.54 万 | 7.16% | 30.19 | 4.07 | 30.8% | 中度控盘 |
| 2026-01-27 | 4.42 | -0.90% | 380.32 万 | 967.01 万 | 2,424.16 万 | 3,461.89 万 | -1,624.42 万 | 1.54% | 33.36 | 4.40 | 30.2% | 中度控盘 |
| 2026-01-26 | 4.46 | -1.76% | 420.62 万 | 2,133.90 万 | 2,993.62 万 | 3,486.08 万 | -2,205.74 万 | 1.83% | 33.67 | 4.47 | 31.5% | 中度控盘 |
| 2026-01-23 | 4.54 | -0.22% | 1,886.49 万 | 1,480.79 万 | 3,496.02 万 | 3,687.21 万 | 214.51 万 | 2.01% | 34.27 | 4.51 | 38.9% | 中度控盘 |
| 2026-01-22 | 4.55 | 0.66% | 1,230.33 万 | 755.67 万 | 2,744.82 万 | 2,938.13 万 | 281.36 万 | 1.48% | 34.35 | 4.53 | 38.4% | 中度控盘 |
| 2026-01-21 | 4.52 | 0.89% | 1,117.32 万 | 696.52 万 | 3,495.42 万 | 3,576.84 万 | 339.37 万 | 1.76% | 34.12 | 4.50 | 37.8% | 中度控盘 |
| 2026-01-20 | 4.48 | 0.45% | 1,057.41 万 | 1,280.46 万 | 2,962.45 万 | 2,801.16 万 | -61.76 万 | 1.66% | 33.82 | 4.47 | 34.8% | 中度控盘 |
| 2026-01-19 | 4.46 | 1.36% | 831.08 万 | 643.83 万 | 2,976.82 万 | 3,373.41 万 | -209.35 万 | 1.54% | 33.67 | 4.45 | 34.3% | 中度控盘 |
| 2026-01-16 | 4.40 | -1.35% | 101.70 万 | 800.77 万 | 2,917.03 万 | 2,877.09 万 | -659.12 万 | 1.81% | 33.21 | 4.42 | 27.1% | 中度控盘 |
| 2026-01-15 | 4.46 | -2.19% | 263.33 万 | 181.98 万 | 2,886.92 万 | 3,403.52 万 | -435.26 万 | 1.89% | 33.67 | 4.48 | 27.3% | 中度控盘 |
| 2026-01-14 | 4.56 | -1.51% | 1,975.03 万 | 3,084.42 万 | 4,986.87 万 | 6,938.70 万 | -3,061.22 万 | 3.50% | 34.42 | 4.58 | 31.8% | 中度控盘 |
| 2026-01-13 | 4.63 | -1.07% | 2,969.30 万 | 3,530.00 万 | 7,449.99 万 | 9,396.80 万 | -2,507.51 万 | 5.30% | 34.95 | 4.65 | 32.4% | 中度控盘 |
| 2026-01-12 | 4.68 | 8.84% | 9,481.03 万 | 4,820.73 万 | 1.39 亿 | 1.17 亿 | 6,904.20 万 | 7.38% | 35.33 | 4.61 | 41.8% | 完全控盘 |
| 2026-01-09 | 4.30 | 0.70% | 789.26 万 | 1,071.68 万 | 2,775.48 万 | 2,281.71 万 | 211.35 万 | 1.44% | 32.46 | 4.28 | 36.0% | 中度控盘 |
| 2026-01-08 | 4.27 | 0.47% | 178.27 万 | 158.60 万 | 1,567.15 万 | 1,865.39 万 | -278.56 万 | 0.90% | 32.23 | 4.26 | 31.4% | 中度控盘 |
| 2026-01-07 | 4.25 | -0.93% | 127.20 万 | 423.39 万 | 1,661.21 万 | 1,198.38 万 | 166.63 万 | 1.04% | 32.08 | 4.26 | 29.3% | 中度控盘 |
| 2026-01-06 | 4.29 | 1.42% | 557.24 万 | 803.88 万 | 2,325.62 万 | 1,845.47 万 | 233.51 万 | 1.25% | 32.38 | 4.28 | 32.8% | 中度控盘 |
| 2026-01-05 | 4.23 | 0.95% | 509.74 万 | 1,114.59 万 | 1,366.36 万 | 1,044.35 万 | -282.84 万 | 1.08% | 31.93 | 4.21 | 27.2% | 中度控盘 |
| 2025-12-31 | 4.19 | -0.71% | 0.00 万 | 0.00 万 | 679.37 万 | 1,107.69 万 | -428.31 万 | 0.82% | 31.63 | 4.20 | 19.1% | 轻度控盘 |
| 2025-12-30 | 4.22 | -1.63% | 127.11 万 | 529.44 万 | 1,933.61 万 | 1,620.37 万 | -89.10 万 | 1.27% | 31.85 | 4.23 | 27.4% | 中度控盘 |
| 2025-12-29 | 4.29 | -2.05% | 225.68 万 | 226.26 万 | 1,571.27 万 | 2,462.97 万 | -892.29 万 | 1.39% | 32.38 | 4.30 | 24.0% | 轻度控盘 |
| 2025-12-26 | 4.38 | 0.00% | 213.22 万 | 699.94 万 | 2,796.84 万 | 2,627.92 万 | -317.79 万 | 1.52% | 33.06 | 4.40 | 30.1% | 中度控盘 |
| 2025-12-25 | 4.38 | -0.91% | 205.87 万 | 559.77 万 | 2,151.55 万 | 3,349.51 万 | -1,551.86 万 | 1.64% | 33.06 | 4.38 | 25.9% | 中度控盘 |
| 2025-12-24 | 4.42 | 1.84% | 1,333.60 万 | 1,904.08 万 | 4,381.41 万 | 5,018.11 万 | -1,207.17 万 | 3.06% | 33.36 | 4.40 | 29.4% | 中度控盘 |
| 2025-12-23 | 4.34 | 3.09% | 960.34 万 | 272.57 万 | 5,888.78 万 | 5,768.82 万 | 807.74 万 | 3.45% | 32.76 | 4.35 | 29.6% | 中度控盘 |
| 2025-12-22 | 4.21 | 0.24% | 163.53 万 | 490.82 万 | 1,139.28 万 | 1,498.47 万 | -686.49 万 | 0.92% | 31.78 | 4.21 | 24.2% | 轻度控盘 |
| 2025-12-19 | 4.20 | 1.69% | 134.72 万 | 0.00 万 | 949.54 万 | 1,738.47 万 | -654.20 万 | 0.89% | 31.70 | 4.18 | 23.8% | 轻度控盘 |
| 2025-12-18 | 4.13 | 0.98% | 0.00 万 | 0.00 万 | 755.05 万 | 1,111.33 万 | -356.29 万 | 0.69% | 31.17 | 4.14 | 22.9% | 轻度控盘 |
| 2025-12-17 | 4.09 | 0.99% | 231.48 万 | 284.87 万 | 1,487.78 万 | 895.50 万 | 538.88 万 | 0.81% | 30.87 | 4.06 | 34.1% | 中度控盘 |
| 2025-12-16 | 4.05 | -1.94% | 223.58 万 | 0.00 万 | 622.90 万 | 1,051.25 万 | -204.77 万 | 0.75% | 30.57 | 4.07 | 26.0% | 中度控盘 |
| 2025-12-15 | 4.13 | 0.98% | 1,104.79 万 | 124.50 万 | 872.68 万 | 1,226.07 万 | 626.89 万 | 0.84% | 31.17 | 4.12 | 36.6% | 中度控盘 |
| 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 |