最新收盘价
6.73
元
↑ 0.14
(2.12%)
当日涨跌幅
2.12%
今日变动
📈 上涨
主力净流入
1,165.09 万
资金动向
💰 资金流入
机构参与度
33.3%
控盘程度
中度控盘
📈 佳创视讯 (300264) 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 6.73 | 2.12% | 563.39 万 | 704.53 万 | 4,978.51 万 | 3,672.28 万 | 1,165.09 万 | 6.41% | -122.75 | 6.78 | 33.3% | 中度控盘 |
| 2026-02-03 | 6.59 | 1.07% | 270.23 万 | 399.50 万 | 2,752.99 万 | 2,072.43 万 | 551.29 万 | 4.51% | -120.20 | 6.54 | 28.1% | 中度控盘 |
| 2026-02-02 | 6.52 | 4.32% | 570.54 万 | 121.47 万 | 5,961.38 万 | 4,618.24 万 | 1,792.22 万 | 7.81% | -118.92 | 6.55 | 32.0% | 中度控盘 |
| 2026-01-30 | 6.25 | -2.95% | 100.80 万 | 983.07 万 | 1,389.31 万 | 2,613.10 万 | -2,106.06 万 | 4.00% | -114.00 | 6.33 | 21.7% | 轻度控盘 |
| 2026-01-29 | 6.44 | 1.26% | 978.74 万 | 612.33 万 | 3,308.42 万 | 2,418.32 万 | 1,256.51 万 | 5.40% | -117.46 | 6.48 | 32.0% | 中度控盘 |
| 2026-01-28 | 6.36 | -3.34% | 607.73 万 | 1,018.18 万 | 2,236.79 万 | 3,220.53 万 | -1,394.19 万 | 4.75% | -116.01 | 6.42 | 26.5% | 中度控盘 |
| 2026-01-27 | 6.58 | 0.61% | 429.62 万 | 283.57 万 | 3,486.01 万 | 3,665.82 万 | -33.76 万 | 5.01% | -120.02 | 6.49 | 31.0% | 中度控盘 |
| 2026-01-26 | 6.54 | -3.11% | 0.00 万 | 1,364.51 万 | 2,804.54 万 | 5,152.62 万 | -3,712.60 万 | 6.46% | -119.29 | 6.57 | 23.2% | 轻度控盘 |
| 2026-01-23 | 6.75 | -0.15% | 857.73 万 | 1,519.92 万 | 4,556.11 万 | 4,355.13 万 | -461.20 万 | 6.58% | -123.12 | 6.74 | 32.3% | 中度控盘 |
| 2026-01-22 | 6.76 | -1.31% | 628.50 万 | 1,750.96 万 | 3,330.82 万 | 4,716.18 万 | -2,507.83 万 | 5.63% | -123.30 | 6.75 | 28.9% | 中度控盘 |
| 2026-01-21 | 6.85 | -0.87% | 619.31 万 | 2,034.76 万 | 3,671.07 万 | 3,017.86 万 | -762.24 万 | 5.12% | -124.94 | 6.85 | 31.7% | 中度控盘 |
| 2026-01-20 | 6.91 | -3.89% | 529.26 万 | 879.27 万 | 4,025.42 万 | 4,548.81 万 | -873.41 万 | 7.36% | -126.04 | 6.97 | 27.5% | 中度控盘 |
| 2026-01-19 | 7.19 | 0.84% | 2,379.95 万 | 3,049.05 万 | 5,783.84 万 | 8,258.42 万 | -3,143.68 万 | 9.74% | -131.14 | 7.16 | 32.4% | 中度控盘 |
| 2026-01-16 | 7.13 | -0.97% | 4,270.11 万 | 3,794.19 万 | 1.14 亿 | 1.22 亿 | -358.62 万 | 16.41% | -130.05 | 7.05 | 35.0% | 中度控盘 |
| 2026-01-15 | 7.20 | -2.04% | 2,104.81 万 | 2,396.59 万 | 1.14 亿 | 1.16 亿 | -543.65 万 | 14.93% | -131.33 | 7.30 | 34.1% | 中度控盘 |
| 2026-01-14 | 7.35 | -3.67% | 2,829.67 万 | 6,107.54 万 | 1.74 亿 | 1.65 亿 | -2,436.57 万 | 21.47% | -134.06 | 7.51 | 33.6% | 中度控盘 |
| 2026-01-13 | 7.63 | 3.11% | 5,403.57 万 | 3,128.29 万 | 1.60 亿 | 1.21 亿 | 6,116.73 万 | 17.74% | -139.17 | 7.55 | 38.8% | 中度控盘 |
| 2026-01-12 | 7.40 | -2.37% | 873.56 万 | 3,688.16 万 | 8,413.79 万 | 1.26 亿 | -6,999.41 万 | 12.82% | -134.98 | 7.42 | 29.5% | 中度控盘 |
| 2026-01-09 | 7.58 | 5.72% | 4,138.79 万 | 1,887.75 万 | 1.16 亿 | 1.18 亿 | 2,022.62 万 | 14.18% | -138.26 | 7.37 | 36.4% | 中度控盘 |
| 2026-01-08 | 7.17 | 3.46% | 1,967.92 万 | 1,574.31 万 | 8,895.76 万 | 6,836.87 万 | 2,452.50 万 | 12.01% | -130.78 | 7.10 | 32.1% | 中度控盘 |
| 2026-01-07 | 6.93 | -1.14% | 903.42 万 | 1,848.65 万 | 6,463.33 万 | 7,132.45 万 | -1,614.35 万 | 11.63% | -126.40 | 6.96 | 27.2% | 中度控盘 |
| 2026-01-06 | 7.01 | -6.78% | 3,743.67 万 | 1.04 亿 | 1.61 亿 | 2.00 亿 | -1.06 亿 | 25.09% | -127.86 | 7.24 | 31.0% | 中度控盘 |
| 2026-01-05 | 7.52 | 12.07% | 5,582.19 万 | 5,945.68 万 | 1.67 亿 | 2.12 亿 | -4,846.25 万 | 23.31% | -137.16 | 7.30 | 33.3% | 中度控盘 |
| 2025-12-31 | 6.71 | 8.58% | 1,608.23 万 | 986.56 万 | 8,047.71 万 | 6,537.22 万 | 2,132.16 万 | 10.71% | -122.39 | 6.41 | 34.0% | 中度控盘 |
| 2025-12-30 | 6.18 | -6.22% | 382.80 万 | 1,686.82 万 | 3,222.88 万 | 5,131.18 万 | -3,212.32 万 | 6.89% | -112.72 | 6.33 | 24.6% | 轻度控盘 |
| 2025-12-29 | 6.59 | 1.07% | 162.84 万 | 578.85 万 | 4,002.79 万 | 5,038.45 万 | -1,451.67 万 | 5.78% | -120.20 | 6.51 | 29.0% | 中度控盘 |
| 2025-12-26 | 6.52 | -3.12% | 628.33 万 | 1,120.75 万 | 2,891.96 万 | 5,454.99 万 | -3,055.46 万 | 6.12% | -118.92 | 6.63 | 26.3% | 中度控盘 |
| 2025-12-25 | 6.73 | 0.00% | 165.27 万 | 536.41 万 | 2,594.77 万 | 2,659.51 万 | -435.88 万 | 3.84% | -122.75 | 6.75 | 29.6% | 中度控盘 |
| 2025-12-24 | 6.73 | 2.44% | 1,178.44 万 | 2,917.80 万 | 4,889.48 万 | 4,498.11 万 | -1,347.98 万 | 6.87% | -122.75 | 6.73 | 34.2% | 中度控盘 |
| 2025-12-23 | 6.57 | -4.09% | 69.57 万 | 947.57 万 | 5,538.44 万 | 5,025.97 万 | -365.54 万 | 7.62% | -119.84 | 6.58 | 32.3% | 中度控盘 |
| 2025-12-22 | 6.85 | -1.58% | 2,290.02 万 | 3,058.97 万 | 6,055.01 万 | 4,856.60 万 | 429.47 万 | 7.80% | -124.94 | 6.92 | 38.3% | 中度控盘 |
| 2025-12-19 | 6.96 | 3.73% | 2,471.35 万 | 2,497.74 万 | 7,915.77 万 | 8,241.59 万 | -352.21 万 | 9.46% | -126.95 | 6.91 | 38.3% | 中度控盘 |
| 2025-12-18 | 6.71 | 0.15% | 474.37 万 | 2,674.34 万 | 5,913.50 万 | 6,426.26 万 | -2,712.74 万 | 7.62% | -122.39 | 6.77 | 32.7% | 中度控盘 |
| 2025-12-17 | 6.70 | 1.98% | 1,105.56 万 | 1,345.08 万 | 4,267.46 万 | 2,740.80 万 | 1,287.14 万 | 6.00% | -122.21 | 6.61 | 35.0% | 中度控盘 |
| 2025-12-16 | 6.57 | -4.51% | 584.01 万 | 1,564.18 万 | 6,238.24 万 | 3,594.56 万 | 1,663.51 万 | 7.92% | -119.84 | 6.64 | 34.7% | 中度控盘 |
| 2025-12-15 | 6.88 | 3.61% | 3,827.94 万 | 5,544.30 万 | 1.04 亿 | 9,489.19 万 | -808.92 万 | 14.06% | -125.49 | 6.69 | 36.6% | 中度控盘 |
| 2025-12-12 | 6.64 | 2.00% | 2,168.11 万 | 3,170.64 万 | 5,762.91 万 | 4,381.60 万 | 378.78 万 | 7.78% | -121.11 | 6.63 | 37.2% | 中度控盘 |
| 2025-12-11 | 6.51 | -4.69% | 664.46 万 | 1,359.72 万 | 3,405.08 万 | 4,872.55 万 | -2,162.72 万 | 6.47% | -118.74 | 6.60 | 27.5% | 中度控盘 |
| 2025-12-10 | 6.83 | 1.64% | 3,532.41 万 | 2,374.04 万 | 5,742.30 万 | 5,323.88 万 | 1,576.78 万 | 8.33% | -124.58 | 6.71 | 37.8% | 中度控盘 |
| 2025-12-09 | 6.72 | -1.90% | 376.70 万 | 751.98 万 | 2,868.72 万 | 4,404.86 万 | -1,911.42 万 | 5.48% | -122.57 | 6.79 | 26.1% | 中度控盘 |
| 2025-12-08 | 6.85 | -2.14% | 1,532.64 万 | 2,734.75 万 | 6,018.61 万 | 7,056.03 万 | -2,239.52 万 | 8.76% | -124.94 | 6.85 | 32.7% | 中度控盘 |
| 2025-12-05 | 7.00 | -1.13% | 1,527.74 万 | 2,751.24 万 | 5,678.16 万 | 5,895.07 万 | -1,440.41 万 | 8.03% | -127.68 | 6.99 | 34.1% | 中度控盘 |