最新收盘价
6.57
元
↓ -0.31
(-4.51%)
当日涨跌幅
-4.51%
今日变动
📉 下跌
主力净流入
1,663.51 万
资金动向
💰 资金流入
机构参与度
34.7%
控盘程度
中度控盘
📈 佳创视讯 (300264) 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-16 | 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 |
| 2025-12-04 | 7.08 | -3.41% | 1,726.45 万 | 1,510.29 万 | 1.14 亿 | 8,565.43 万 | 3,048.45 万 | 13.57% | -129.14 | 7.04 | 34.3% | 中度控盘 |
| 2025-12-03 | 7.33 | 6.23% | 4,323.52 万 | 3,375.91 万 | 1.60 亿 | 1.05 亿 | 6,491.52 万 | 17.02% | -133.70 | 7.10 | 37.8% | 中度控盘 |
| 2025-12-02 | 6.90 | -1.57% | 529.68 万 | 1,343.45 万 | 3,777.66 万 | 4,063.86 万 | -1,099.97 万 | 6.61% | -125.86 | 6.91 | 27.1% | 中度控盘 |
| 2025-12-01 | 7.01 | -0.85% | 1,042.91 万 | 2,937.26 万 | 8,503.18 万 | 7,130.88 万 | -522.05 万 | 12.18% | -127.86 | 7.01 | 30.1% | 中度控盘 |
| 2025-11-28 | 7.07 | 4.28% | 3,424.82 万 | 1,804.95 万 | 1.00 亿 | 6,892.82 万 | 4,744.10 万 | 13.33% | -128.96 | 6.91 | 35.3% | 中度控盘 |
| 2025-11-27 | 6.78 | 0.44% | 1,484.18 万 | 2,361.51 万 | 7,840.40 万 | 7,177.71 万 | -214.64 万 | 11.85% | -123.67 | 6.77 | 29.5% | 中度控盘 |
| 2025-11-26 | 6.75 | 5.63% | 2,747.24 万 | 2,155.59 万 | 1.27 亿 | 1.18 亿 | 1,555.72 万 | 16.97% | -123.12 | 6.73 | 30.9% | 中度控盘 |
| 2025-11-25 | 6.39 | 0.47% | 109.63 万 | 719.16 万 | 2,081.32 万 | 3,038.86 万 | -1,567.07 万 | 4.21% | -116.55 | 6.42 | 22.3% | 轻度控盘 |
| 2025-11-24 | 6.36 | 2.91% | 336.73 万 | 186.00 万 | 1,884.38 万 | 2,440.86 万 | -405.75 万 | 4.77% | -116.01 | 6.30 | 21.6% | 轻度控盘 |
| 2025-11-21 | 6.18 | -2.98% | 406.46 万 | 1,170.98 万 | 2,832.82 万 | 3,471.79 万 | -1,403.49 万 | 6.05% | -112.72 | 6.28 | 24.1% | 轻度控盘 |
| 2025-11-20 | 6.37 | -0.31% | 367.77 万 | 888.45 万 | 1,891.62 万 | 1,621.58 万 | -250.65 万 | 3.82% | -116.19 | 6.39 | 26.2% | 中度控盘 |
| 2025-11-19 | 6.39 | -1.84% | 1,010.35 万 | 614.57 万 | 2,709.39 万 | 2,850.42 万 | 254.75 万 | 5.29% | -116.55 | 6.40 | 28.9% | 中度控盘 |
| 2025-11-18 | 6.51 | 0.62% | 703.93 万 | 520.68 万 | 4,574.63 万 | 3,828.55 万 | 929.33 万 | 6.50% | -118.74 | 6.54 | 30.5% | 中度控盘 |
| 2025-11-17 | 6.47 | 4.19% | 486.07 万 | 287.52 万 | 3,555.23 万 | 3,254.27 万 | 499.50 万 | 5.94% | -118.01 | 6.37 | 26.9% | 中度控盘 |
| 2025-11-14 | 6.21 | -0.64% | 61.71 万 | 253.15 万 | 1,992.41 万 | 2,102.63 万 | -301.66 万 | 3.25% | -113.27 | 6.24 | 24.8% | 轻度控盘 |
| 2025-11-13 | 6.25 | -0.16% | 14.35 万 | 311.02 万 | 1,657.69 万 | 1,657.02 万 | -295.99 万 | 3.39% | -114.00 | 6.23 | 21.3% | 轻度控盘 |
| 2025-11-12 | 6.26 | -1.26% | 270.07 万 | 130.63 万 | 1,251.00 万 | 2,146.65 万 | -756.22 万 | 4.47% | -114.18 | 6.26 | 19.2% | 轻度控盘 |
| 2025-11-11 | 6.34 | -1.55% | 102.43 万 | 439.43 万 | 3,191.08 万 | 3,453.33 万 | -599.25 万 | 6.15% | -115.64 | 6.36 | 25.7% | 中度控盘 |
| 2025-11-10 | 6.44 | 2.71% | 2,164.73 万 | 1,436.36 万 | 7,540.10 万 | 6,365.83 万 | 1,902.64 万 | 12.24% | -117.46 | 6.51 | 31.5% | 中度控盘 |
| 2025-11-07 | 6.27 | 5.38% | 1,833.41 万 | 453.46 万 | 7,718.33 万 | 4,463.28 万 | 4,634.99 万 | 10.65% | -114.36 | 6.22 | 34.4% | 中度控盘 |
| 2025-11-06 | 5.95 | -0.67% | 210.97 万 | 498.82 万 | 1,758.51 万 | 1,368.91 万 | 101.75 万 | 2.94% | -108.53 | 5.94 | 27.9% | 中度控盘 |
| 2025-11-05 | 5.99 | 0.84% | 230.08 万 | 0.00 万 | 2,190.78 万 | 2,178.90 万 | 241.96 万 | 3.45% | -109.26 | 5.98 | 28.4% | 中度控盘 |
| 2025-11-04 | 5.94 | 0.17% | 0.00 万 | 320.84 万 | 1,326.97 万 | 3,029.81 万 | -2,023.69 万 | 3.63% | -108.35 | 5.90 | 19.9% | 轻度控盘 |
| 2025-11-03 | 5.93 | 2.42% | 117.86 万 | 235.02 万 | 2,036.21 万 | 1,198.22 万 | 720.84 万 | 3.40% | -108.16 | 5.88 | 26.1% | 中度控盘 |
| 2025-10-31 | 5.79 | 2.30% | 116.20 万 | 96.65 万 | 1,775.17 万 | 933.47 万 | 861.25 万 | 3.90% | -105.61 | 5.78 | 21.3% | 轻度控盘 |
| 2025-10-30 | 5.66 | -1.91% | 0.00 万 | 113.02 万 | 1,125.90 万 | 1,021.28 万 | -8.40 万 | 3.17% | -103.24 | 5.69 | 17.7% | 轻度控盘 |
| 2025-10-29 | 5.77 | -1.70% | 0.00 万 | 0.00 万 | 716.44 万 | 759.01 万 | -42.57 万 | 2.59% | -105.24 | 5.80 | 17.1% | 轻度控盘 |
| 2025-10-28 | 5.87 | 0.34% | 0.00 万 | 0.00 万 | 906.62 万 | 833.02 万 | 73.61 万 | 2.54% | -107.07 | 5.86 | 21.0% | 轻度控盘 |
| 2025-10-27 | 5.85 | 1.56% | 228.19 万 | 0.00 万 | 1,969.62 万 | 1,147.70 万 | 1,050.12 万 | 3.39% | -106.70 | 5.83 | 28.1% | 中度控盘 |
| 2025-10-24 | 5.76 | 1.23% | 43.43 万 | 229.47 万 | 2,465.92 万 | 1,251.59 万 | 1,028.29 万 | 3.50% | -105.06 | 5.76 | 28.2% | 中度控盘 |
| 2025-10-23 | 5.69 | 0.35% | 103.63 万 | 375.53 万 | 1,204.06 万 | 1,274.74 万 | -342.58 万 | 3.31% | -103.79 | 5.63 | 19.4% | 轻度控盘 |
| 2025-10-22 | 5.67 | 0.00% | 113.40 万 | 0.00 万 | 803.57 万 | 825.02 万 | 91.96 万 | 2.58% | -103.42 | 5.66 | 18.8% | 轻度控盘 |
| 2025-10-21 | 5.67 | 4.23% | 324.19 万 | 354.01 万 | 1,555.51 万 | 1,677.69 万 | -152.00 万 | 4.62% | -103.42 | 5.56 | 19.9% | 轻度控盘 |
| 2025-10-20 | 5.44 | 2.84% | 238.50 万 | 271.50 万 | 1,408.06 万 | 1,330.69 万 | 44.37 万 | 3.69% | -99.23 | 5.42 | 20.3% | 轻度控盘 |
| 2025-10-17 | 5.29 | -1.86% | 0.00 万 | 410.75 万 | 810.17 万 | 1,334.68 万 | -935.26 万 | 3.09% | -96.49 | 5.35 | 16.0% | 轻度控盘 |