最新收盘价
15.62
元
↑ 0.13
(0.84%)
当日涨跌幅
0.84%
今日变动
📈 上涨
主力净流入
633.13 万
资金动向
💰 资金流入
机构参与度
21.6%
控盘程度
轻度控盘
📈 凯中精密 (002823) 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 | 15.62 | 0.84% | 466.47 万 | 232.15 万 | 1,301.10 万 | 902.29 万 | 633.13 万 | 2.08% | 21.48 | 15.61 | 21.6% | 轻度控盘 |
| 2025-12-11 | 15.49 | -0.90% | 157.68 万 | 289.39 万 | 730.60 万 | 1,338.19 万 | -739.30 万 | 1.87% | 21.30 | 15.59 | 15.4% | 轻度控盘 |
| 2025-12-10 | 15.63 | -0.95% | 108.35 万 | 1,311.53 万 | 796.44 万 | 1,042.66 万 | -1,449.39 万 | 2.11% | 21.50 | 15.66 | 15.0% | 轻度控盘 |
| 2025-12-09 | 15.78 | -0.75% | 158.76 万 | 588.10 万 | 986.26 万 | 1,422.44 万 | -865.52 万 | 1.87% | 21.70 | 15.86 | 18.3% | 轻度控盘 |
| 2025-12-08 | 15.90 | 1.27% | 333.56 万 | 317.00 万 | 1,034.51 万 | 1,233.10 万 | -182.04 万 | 2.44% | 21.87 | 15.84 | 17.7% | 轻度控盘 |
| 2025-12-05 | 15.70 | 0.96% | 197.05 万 | 201.21 万 | 1,390.59 万 | 1,898.79 万 | -512.36 万 | 2.40% | 21.59 | 15.59 | 19.2% | 轻度控盘 |
| 2025-12-04 | 15.55 | 0.26% | 196.05 万 | 232.88 万 | 969.71 万 | 1,068.12 万 | -135.24 万 | 1.77% | 21.39 | 15.53 | 18.2% | 轻度控盘 |
| 2025-12-03 | 15.51 | -0.45% | 0.62 万 | 231.00 万 | 878.62 万 | 1,222.71 万 | -574.47 万 | 1.82% | 21.33 | 15.51 | 16.1% | 轻度控盘 |
| 2025-12-02 | 15.58 | -1.20% | 0.00 万 | 223.47 万 | 570.65 万 | 1,300.09 万 | -952.91 万 | 1.71% | 21.43 | 15.62 | 14.6% | 轻度控盘 |
| 2025-12-01 | 15.77 | 0.70% | 157.47 万 | 493.73 万 | 1,740.76 万 | 1,792.65 万 | -388.15 万 | 2.34% | 21.69 | 15.75 | 23.0% | 轻度控盘 |
| 2025-11-28 | 15.66 | 1.10% | 415.99 万 | 0.00 万 | 1,195.70 万 | 1,855.29 万 | -243.59 万 | 2.14% | 21.54 | 15.58 | 21.8% | 轻度控盘 |
| 2025-11-27 | 15.49 | 0.98% | 327.72 万 | 478.73 万 | 1,984.53 万 | 2,309.37 万 | -475.83 万 | 2.87% | 21.30 | 15.55 | 23.4% | 轻度控盘 |
| 2025-11-26 | 15.34 | -1.22% | 171.10 万 | 355.84 万 | 1,345.22 万 | 2,315.35 万 | -1,154.86 万 | 2.36% | 21.10 | 15.43 | 21.3% | 轻度控盘 |
| 2025-11-25 | 15.53 | 0.39% | 101.60 万 | 315.79 万 | 2,889.05 万 | 1,926.81 万 | 748.04 万 | 2.89% | 21.36 | 15.58 | 26.9% | 中度控盘 |
| 2025-11-24 | 15.47 | 1.51% | 435.09 万 | 553.49 万 | 1,653.72 万 | 1,253.10 万 | 282.22 万 | 2.34% | 21.28 | 15.36 | 24.1% | 轻度控盘 |
| 2025-11-21 | 15.24 | -3.91% | 153.00 万 | 179.46 万 | 2,186.58 万 | 2,284.59 万 | -124.47 万 | 3.92% | 20.96 | 15.39 | 18.9% | 轻度控盘 |
| 2025-11-20 | 15.86 | -0.88% | 319.20 万 | 547.65 万 | 1,776.48 万 | 1,753.60 万 | -205.57 万 | 2.75% | 21.81 | 15.98 | 20.6% | 轻度控盘 |
| 2025-11-19 | 16.00 | -2.08% | 309.48 万 | 402.92 万 | 1,891.52 万 | 2,612.84 万 | -814.77 万 | 3.44% | 22.01 | 16.11 | 18.2% | 轻度控盘 |
| 2025-11-18 | 16.34 | -1.80% | 0.00 万 | 0.00 万 | 1,612.56 万 | 2,529.42 万 | -916.87 万 | 3.30% | 22.47 | 16.37 | 15.4% | 轻度控盘 |
| 2025-11-17 | 16.64 | -0.60% | 215.91 万 | 116.70 万 | 1,744.31 万 | 1,645.54 万 | 197.98 万 | 3.18% | 22.89 | 16.63 | 18.3% | 轻度控盘 |
| 2025-11-14 | 16.74 | -3.57% | 496.27 万 | 817.62 万 | 2,061.37 万 | 4,555.78 万 | -2,815.75 万 | 5.50% | 23.02 | 16.93 | 15.9% | 轻度控盘 |
| 2025-11-13 | 17.36 | -1.03% | 1,248.05 万 | 1,088.24 万 | 4,439.15 万 | 3,044.15 万 | 1,554.82 万 | 5.78% | 23.88 | 17.38 | 23.4% | 轻度控盘 |
| 2025-11-12 | 17.54 | -2.39% | 106.48 万 | 618.32 万 | 2,635.39 万 | 4,034.14 万 | -1,910.59 万 | 4.91% | 24.12 | 17.56 | 16.6% | 轻度控盘 |
| 2025-11-11 | 17.97 | 1.58% | 329.27 万 | 901.75 万 | 5,127.56 万 | 4,885.23 万 | -330.15 万 | 6.67% | 24.71 | 18.10 | 20.3% | 轻度控盘 |
| 2025-11-10 | 17.69 | -3.96% | 384.63 万 | 1,370.81 万 | 3,885.75 万 | 4,891.71 万 | -1,992.13 万 | 7.52% | 24.33 | 17.82 | 18.4% | 轻度控盘 |
| 2025-11-07 | 18.42 | 0.22% | 1,541.03 万 | 2,473.98 万 | 6,558.51 万 | 8,739.20 万 | -3,113.64 万 | 9.86% | 25.33 | 18.50 | 21.6% | 轻度控盘 |
| 2025-11-06 | 18.38 | 4.97% | 2,690.12 万 | 1,379.62 万 | 1.14 亿 | 7,568.61 万 | 5,190.14 万 | 11.20% | 25.28 | 18.18 | 26.7% | 中度控盘 |
| 2025-11-05 | 17.51 | 1.63% | 318.28 万 | 906.17 万 | 2,957.78 万 | 2,821.37 万 | -451.49 万 | 4.93% | 24.08 | 17.26 | 18.2% | 轻度控盘 |
| 2025-11-04 | 17.23 | -1.88% | 241.99 万 | 1,166.53 万 | 2,150.09 万 | 3,866.73 万 | -2,641.18 万 | 4.53% | 23.70 | 17.27 | 16.5% | 轻度控盘 |
| 2025-11-03 | 17.56 | -1.24% | 485.21 万 | 1,137.15 万 | 2,794.54 万 | 4,819.68 万 | -2,677.08 万 | 5.29% | 24.15 | 17.53 | 19.3% | 轻度控盘 |
| 2025-10-31 | 17.78 | 0.40% | 520.09 万 | 626.52 万 | 4,329.78 万 | 5,562.70 万 | -1,339.34 万 | 6.50% | 24.45 | 17.90 | 21.7% | 轻度控盘 |
| 2025-10-30 | 17.71 | 0.63% | 2,111.08 万 | 1,162.49 万 | 7,098.01 万 | 4,156.37 万 | 3,890.24 万 | 8.03% | 24.36 | 17.83 | 27.4% | 中度控盘 |
| 2025-10-29 | 17.60 | 0.46% | 1,120.59 万 | 885.37 万 | 3,857.30 万 | 4,306.55 万 | -214.02 万 | 5.30% | 24.21 | 17.54 | 24.2% | 轻度控盘 |
| 2025-10-28 | 17.52 | 0.00% | 468.71 万 | 1,112.85 万 | 4,341.83 万 | 3,850.85 万 | -153.17 万 | 5.07% | 24.10 | 17.48 | 24.5% | 轻度控盘 |
| 2025-10-27 | 17.52 | 1.21% | 384.79 万 | 1,112.13 万 | 5,910.91 万 | 5,557.63 万 | -374.06 万 | 7.38% | 24.10 | 17.43 | 22.4% | 轻度控盘 |
| 2025-10-24 | 17.31 | 5.48% | 2,066.94 万 | 2,327.77 万 | 8,837.40 万 | 9,391.16 万 | -814.59 万 | 11.38% | 23.81 | 17.23 | 23.2% | 轻度控盘 |
| 2025-10-23 | 16.41 | 0.06% | 237.42 万 | 943.18 万 | 1,800.22 万 | 1,871.34 万 | -776.89 万 | 3.51% | 22.57 | 16.15 | 17.8% | 轻度控盘 |
| 2025-10-22 | 16.40 | -2.03% | 114.94 万 | 271.51 万 | 1,835.37 万 | 1,826.98 万 | -148.17 万 | 3.64% | 22.56 | 16.45 | 17.1% | 轻度控盘 |
| 2025-10-21 | 16.74 | 2.07% | 498.64 万 | 266.37 万 | 3,017.18 万 | 3,117.42 万 | 132.02 万 | 5.67% | 23.02 | 16.66 | 18.6% | 轻度控盘 |
| 2025-10-20 | 16.40 | 3.93% | 905.10 万 | 1,591.83 万 | 3,546.08 万 | 5,739.77 万 | -2,880.42 万 | 7.43% | 22.56 | 16.45 | 19.3% | 轻度控盘 |
| 2025-10-17 | 15.78 | -9.88% | 634.98 万 | 2,864.66 万 | 8,341.50 万 | 8,193.86 万 | -2,082.04 万 | 12.75% | 21.70 | 16.38 | 21.4% | 轻度控盘 |
| 2025-10-16 | 17.51 | 0.86% | 953.80 万 | 957.45 万 | 7,146.77 万 | 3,957.79 万 | 3,185.33 万 | 8.22% | 24.08 | 17.48 | 24.9% | 轻度控盘 |
| 2025-10-15 | 17.36 | 2.60% | 1,056.82 万 | 1,865.87 万 | 5,030.76 万 | 5,503.47 万 | -1,281.76 万 | 7.06% | 23.88 | 17.21 | 22.6% | 轻度控盘 |
| 2025-10-14 | 16.92 | 0.71% | 2,886.07 万 | 6,713.79 万 | 7,782.23 万 | 9,531.02 万 | -5,576.50 万 | 11.57% | 23.27 | 17.47 | 23.5% | 轻度控盘 |