最新收盘价
5.98
元
↑ 0.12
(2.05%)
当日涨跌幅
2.05%
今日变动
📈 上涨
主力净流入
462.23 万
资金动向
💰 资金流入
机构参与度
18.9%
控盘程度
轻度控盘
📈 今飞凯达 (002863) 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 | 5.98 | 2.05% | 82.93 万 | 0.00 万 | 982.74 万 | 603.44 万 | 462.23 万 | 1.85% | 37.06 | 5.93 | 18.9% | 轻度控盘 |
| 2026-02-02 | 5.86 | -1.84% | 362.67 万 | 298.27 万 | 1,125.81 万 | 1,743.87 万 | -553.67 万 | 2.43% | 36.32 | 5.96 | 19.9% | 轻度控盘 |
| 2026-01-30 | 5.97 | 1.02% | 328.96 万 | 1,158.70 万 | 2,560.16 万 | 1,600.80 万 | 129.63 万 | 2.93% | 37.00 | 5.92 | 26.2% | 中度控盘 |
| 2026-01-29 | 5.91 | -1.66% | 120.72 万 | 862.87 万 | 1,887.12 万 | 1,674.13 万 | -529.16 万 | 2.55% | 36.63 | 5.95 | 22.6% | 轻度控盘 |
| 2026-01-28 | 6.01 | -1.31% | 679.52 万 | 415.84 万 | 1,469.96 万 | 1,755.77 万 | -22.13 万 | 2.19% | 37.25 | 6.04 | 25.9% | 中度控盘 |
| 2026-01-27 | 6.09 | 0.50% | 117.81 万 | 502.80 万 | 2,049.51 万 | 2,176.56 万 | -512.04 万 | 2.94% | 37.74 | 6.03 | 22.0% | 轻度控盘 |
| 2026-01-26 | 6.06 | -2.42% | 1,235.30 万 | 1,516.49 万 | 3,557.75 万 | 3,717.83 万 | -441.27 万 | 4.29% | 37.56 | 6.07 | 27.0% | 中度控盘 |
| 2026-01-23 | 6.21 | 0.49% | 429.50 万 | 315.39 万 | 1,562.44 万 | 2,295.89 万 | -619.32 万 | 2.55% | 38.49 | 6.17 | 21.8% | 轻度控盘 |
| 2026-01-22 | 6.18 | -0.96% | 177.51 万 | 367.33 万 | 1,698.77 万 | 1,735.53 万 | -226.59 万 | 2.57% | 38.30 | 6.17 | 21.5% | 轻度控盘 |
| 2026-01-21 | 6.24 | 1.96% | 254.40 万 | 518.02 万 | 3,134.60 万 | 3,294.29 万 | -423.31 万 | 3.40% | 38.67 | 6.17 | 24.8% | 轻度控盘 |
| 2026-01-20 | 6.12 | 0.33% | 15.20 万 | 676.68 万 | 2,991.04 万 | 3,247.70 万 | -918.15 万 | 3.32% | 37.93 | 6.10 | 24.4% | 轻度控盘 |
| 2026-01-19 | 6.10 | 1.84% | 104.08 万 | 1,262.13 万 | 2,167.69 万 | 3,418.17 万 | -2,408.53 万 | 3.53% | 37.80 | 6.07 | 22.1% | 轻度控盘 |
| 2026-01-16 | 5.99 | 1.18% | 939.23 万 | 1,166.72 万 | 4,200.49 万 | 3,260.11 万 | 712.89 万 | 4.20% | 37.12 | 5.96 | 32.2% | 中度控盘 |
| 2026-01-15 | 5.92 | 1.37% | 1,596.82 万 | 925.89 万 | 3,665.26 万 | 3,424.38 万 | 911.81 万 | 3.93% | 36.69 | 5.88 | 33.5% | 中度控盘 |
| 2026-01-14 | 5.84 | -1.02% | 1,996.01 万 | 1,668.51 万 | 4,561.13 万 | 3,177.63 万 | 1,710.99 万 | 5.26% | 36.19 | 5.85 | 30.9% | 中度控盘 |
| 2026-01-13 | 5.90 | 0.34% | 1,205.43 万 | 1,424.15 万 | 3,459.02 万 | 3,022.20 万 | 218.10 万 | 4.58% | 36.56 | 5.88 | 27.5% | 中度控盘 |
| 2026-01-12 | 5.88 | 0.34% | 375.79 万 | 504.79 万 | 2,385.16 万 | 2,419.06 万 | -162.89 万 | 3.17% | 36.44 | 5.83 | 25.3% | 中度控盘 |
| 2026-01-09 | 5.86 | 2.09% | 2,156.29 万 | 268.85 万 | 2,783.50 万 | 2,686.28 万 | 1,984.66 万 | 4.01% | 36.32 | 5.82 | 29.6% | 中度控盘 |
| 2026-01-08 | 5.74 | 1.06% | 103.14 万 | 181.75 万 | 2,611.77 万 | 2,310.03 万 | 223.13 万 | 2.92% | 35.57 | 5.72 | 24.7% | 轻度控盘 |
| 2026-01-07 | 5.68 | -1.56% | 114.20 万 | 1,155.49 万 | 1,539.14 万 | 2,264.35 万 | -1,766.50 万 | 2.94% | 35.20 | 5.69 | 18.5% | 轻度控盘 |
| 2026-01-06 | 5.77 | 0.35% | 1,334.84 万 | 656.45 万 | 1,686.94 万 | 1,356.09 万 | 1,009.24 万 | 3.16% | 35.76 | 5.79 | 23.9% | 轻度控盘 |
| 2026-01-05 | 5.75 | -2.04% | 103.86 万 | 1,362.96 万 | 2,047.16 万 | 2,586.18 万 | -1,798.12 万 | 3.29% | 35.64 | 5.79 | 18.8% | 轻度控盘 |
| 2025-12-31 | 5.87 | 0.17% | 126.44 万 | 566.61 万 | 1,664.74 万 | 1,654.97 万 | -430.41 万 | 3.33% | 36.38 | 5.86 | 16.6% | 轻度控盘 |
| 2025-12-30 | 5.86 | 0.00% | 211.02 万 | 2,072.57 万 | 2,248.40 万 | 2,005.76 万 | -1,618.91 万 | 3.48% | 36.32 | 5.88 | 18.7% | 轻度控盘 |
| 2025-12-29 | 5.86 | -0.34% | 138.35 万 | 240.55 万 | 1,300.20 万 | 2,236.06 万 | -1,038.05 万 | 2.80% | 36.32 | 5.85 | 16.3% | 轻度控盘 |
| 2025-12-26 | 5.88 | -1.34% | 113.58 万 | 231.18 万 | 1,345.16 万 | 2,700.47 万 | -1,472.91 万 | 3.36% | 36.44 | 5.92 | 16.2% | 轻度控盘 |
| 2025-12-25 | 5.96 | 1.71% | 327.09 万 | 105.49 万 | 2,748.90 万 | 3,174.14 万 | -203.65 万 | 3.64% | 36.94 | 5.92 | 22.4% | 轻度控盘 |
| 2025-12-24 | 5.86 | 2.27% | 293.99 万 | 85.53 万 | 2,571.43 万 | 2,089.98 万 | 689.90 万 | 3.18% | 36.32 | 5.83 | 22.9% | 轻度控盘 |
| 2025-12-23 | 5.73 | -0.87% | 0.00 万 | 563.53 万 | 1,356.42 万 | 1,738.49 万 | -945.61 万 | 2.54% | 35.51 | 5.75 | 17.6% | 轻度控盘 |
| 2025-12-22 | 5.78 | 1.05% | 0.00 万 | 554.81 万 | 2,224.55 万 | 2,735.93 万 | -1,066.19 万 | 3.27% | 35.82 | 5.79 | 21.4% | 轻度控盘 |
| 2025-12-19 | 5.72 | 2.51% | 331.29 万 | 588.39 万 | 2,393.19 万 | 2,227.05 万 | -90.96 万 | 3.25% | 35.45 | 5.69 | 23.7% | 轻度控盘 |
| 2025-12-18 | 5.58 | 1.45% | 1,911.72 万 | 354.01 万 | 2,526.16 万 | 1,983.91 万 | 2,099.95 万 | 4.00% | 34.58 | 5.57 | 27.8% | 中度控盘 |
| 2025-12-17 | 5.50 | -0.54% | 413.04 万 | 282.28 万 | 1,675.01 万 | 1,893.93 万 | -88.16 万 | 3.58% | 34.09 | 5.44 | 18.7% | 轻度控盘 |
| 2025-12-16 | 5.53 | -1.78% | 638.75 万 | 303.80 万 | 1,763.82 万 | 1,739.23 万 | 359.55 万 | 3.25% | 34.27 | 5.53 | 21.2% | 轻度控盘 |
| 2025-12-15 | 5.63 | 0.90% | 629.72 万 | 290.79 万 | 1,563.16 万 | 2,500.99 万 | -598.89 万 | 3.32% | 34.89 | 5.64 | 19.3% | 轻度控盘 |
| 2025-12-12 | 5.58 | -1.93% | 379.78 万 | 140.00 万 | 2,474.13 万 | 2,665.31 万 | 48.60 万 | 3.96% | 34.58 | 5.67 | 20.1% | 轻度控盘 |
| 2025-12-11 | 5.69 | -1.04% | 114.20 万 | 371.40 万 | 2,187.89 万 | 2,479.27 万 | -548.58 万 | 4.00% | 35.26 | 5.74 | 18.1% | 轻度控盘 |
| 2025-12-10 | 5.75 | -2.54% | 670.75 万 | 596.91 万 | 2,772.71 万 | 4,197.83 万 | -1,351.29 万 | 4.99% | 35.64 | 5.80 | 20.2% | 轻度控盘 |
| 2025-12-09 | 5.90 | -1.17% | 1,149.80 万 | 1,520.90 万 | 3,569.79 万 | 4,013.38 万 | -814.70 万 | 5.71% | 36.56 | 5.92 | 22.0% | 轻度控盘 |
| 2025-12-08 | 5.97 | -0.50% | 880.03 万 | 1,514.03 万 | 4,665.91 万 | 5,283.56 万 | -1,251.65 万 | 7.11% | 37.00 | 5.96 | 21.4% | 轻度控盘 |
| 2025-12-05 | 6.00 | 1.35% | 1,834.96 万 | 1,315.37 万 | 5,749.17 万 | 9,247.11 万 | -2,978.35 万 | 10.09% | 37.18 | 5.96 | 21.7% | 轻度控盘 |
| 2025-12-04 | 5.92 | -1.82% | 2,074.67 万 | 2,246.66 万 | 8,753.35 万 | 8,658.01 万 | -76.64 万 | 12.13% | 36.69 | 6.01 | 23.6% | 轻度控盘 |