最新收盘价
14.96
元
↑ 0.63
(4.40%)
当日涨跌幅
4.40%
今日变动
📈 上涨
主力净流入
1,475.53 万
资金动向
💰 资金流入
机构参与度
32.1%
控盘程度
中度控盘
📈 智动力 (300686) 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 14.96 | 4.40% | 1,689.03 万 | 884.52 万 | 3,585.23 万 | 2,914.21 万 | 1,475.53 万 | 5.94% | -45.37 | 14.87 | 32.1% | 中度控盘 |
| 2025-12-12 | 14.33 | -0.21% | 151.13 万 | 518.08 万 | 1,438.02 万 | 1,136.36 万 | -65.28 万 | 2.85% | -43.46 | 14.46 | 24.6% | 轻度控盘 |
| 2025-12-11 | 14.36 | -2.58% | 143.90 万 | 392.95 万 | 2,310.42 万 | 2,375.94 万 | -314.57 万 | 3.26% | -43.55 | 14.48 | 28.9% | 中度控盘 |
| 2025-12-10 | 14.74 | 0.00% | 393.14 万 | 400.61 万 | 1,778.44 万 | 2,345.39 万 | -574.41 万 | 3.75% | -44.70 | 14.58 | 24.7% | 轻度控盘 |
| 2025-12-09 | 14.74 | -3.34% | 1,256.85 万 | 1,610.34 万 | 2,072.06 万 | 3,876.81 万 | -2,158.25 万 | 5.15% | -44.70 | 14.88 | 26.0% | 中度控盘 |
| 2025-12-08 | 15.25 | 1.67% | 626.73 万 | 821.25 万 | 2,680.94 万 | 3,408.47 万 | -922.04 万 | 5.06% | -46.25 | 15.15 | 26.1% | 中度控盘 |
| 2025-12-05 | 15.00 | 0.13% | 0.00 万 | 0.00 万 | 2,679.36 万 | 2,654.04 万 | 25.32 万 | 4.26% | -45.49 | 14.91 | 25.4% | 中度控盘 |
| 2025-12-04 | 14.98 | 0.20% | 573.32 万 | 353.65 万 | 3,214.54 万 | 2,818.42 万 | 615.80 万 | 5.34% | -45.43 | 15.00 | 27.4% | 中度控盘 |
| 2025-12-03 | 14.95 | -5.86% | 707.44 万 | 2,174.34 万 | 4,692.93 万 | 5,019.29 万 | -1,793.26 万 | 9.96% | -45.34 | 15.27 | 25.1% | 中度控盘 |
| 2025-12-02 | 15.88 | -5.02% | 1,199.66 万 | 5,263.19 万 | 1.03 亿 | 9,641.47 万 | -3,418.22 万 | 14.27% | -48.16 | 15.97 | 30.0% | 中度控盘 |
| 2025-12-01 | 16.72 | 6.23% | 8,746.75 万 | 7,142.41 万 | 1.66 亿 | 1.70 亿 | 1,212.55 万 | 23.08% | -50.71 | 16.57 | 36.1% | 中度控盘 |
| 2025-11-28 | 15.74 | -2.72% | 2,494.11 万 | 4,389.60 万 | 9,347.74 万 | 9,076.62 万 | -1,624.37 万 | 17.11% | -47.73 | 15.45 | 28.6% | 中度控盘 |
| 2025-11-27 | 16.18 | 9.03% | 1.48 亿 | 1.97 亿 | 1.38 亿 | 1.69 亿 | -8,024.13 万 | 23.31% | -49.07 | 16.81 | 37.4% | 中度控盘 |
| 2025-11-26 | 14.84 | -1.20% | 803.05 万 | 821.05 万 | 1,116.50 万 | 1,420.75 万 | -322.25 万 | 2.70% | -45.01 | 14.98 | 29.0% | 中度控盘 |
| 2025-11-25 | 15.02 | 3.09% | 521.74 万 | 567.17 万 | 2,681.87 万 | 2,650.02 万 | -13.58 万 | 3.98% | -45.55 | 14.93 | 31.2% | 中度控盘 |
| 2025-11-24 | 14.57 | 1.89% | 1,513.86 万 | 519.35 万 | 2,047.80 万 | 2,371.67 万 | 670.64 万 | 4.33% | -44.19 | 14.31 | 31.3% | 中度控盘 |
| 2025-11-21 | 14.30 | -3.70% | 250.75 万 | 1,708.94 万 | 3,381.15 万 | 3,046.35 万 | -1,123.39 万 | 4.73% | -43.37 | 14.36 | 30.0% | 中度控盘 |
| 2025-11-20 | 14.85 | -1.46% | 388.05 万 | 639.02 万 | 1,449.38 万 | 1,933.13 万 | -734.73 万 | 3.23% | -45.04 | 14.94 | 25.1% | 中度控盘 |
| 2025-11-19 | 15.07 | -2.77% | 798.95 万 | 598.89 万 | 2,456.36 万 | 2,414.18 万 | 242.25 万 | 3.81% | -45.70 | 15.23 | 31.3% | 中度控盘 |
| 2025-11-18 | 15.50 | 1.11% | 754.32 万 | 777.77 万 | 2,788.67 万 | 2,626.91 万 | 138.30 万 | 4.93% | -47.01 | 15.30 | 28.0% | 中度控盘 |
| 2025-11-17 | 15.33 | 1.19% | 1,372.67 万 | 972.19 万 | 2,584.53 万 | 2,914.69 万 | 70.32 万 | 4.83% | -46.49 | 15.43 | 30.7% | 中度控盘 |
| 2025-11-14 | 15.15 | -2.38% | 1,642.12 万 | 1,360.64 万 | 1,956.36 万 | 3,359.92 万 | -1,122.09 万 | 4.94% | -45.95 | 15.28 | 28.9% | 中度控盘 |
| 2025-11-13 | 15.52 | 1.17% | 2,051.27 万 | 1,757.67 万 | 2,891.68 万 | 3,631.63 万 | -446.35 万 | 5.13% | -47.07 | 15.52 | 33.1% | 中度控盘 |
| 2025-11-12 | 15.34 | 1.52% | 1,185.28 万 | 662.90 万 | 2,682.70 万 | 2,928.56 万 | 276.52 万 | 5.14% | -46.52 | 15.18 | 29.2% | 中度控盘 |
| 2025-11-11 | 15.11 | -2.83% | 1,571.84 万 | 1,474.11 万 | 3,285.09 万 | 5,212.25 万 | -1,829.42 万 | 6.75% | -45.82 | 15.17 | 29.4% | 中度控盘 |
| 2025-11-10 | 15.55 | 0.52% | 1,234.53 万 | 713.16 万 | 4,416.25 万 | 4,273.75 万 | 663.87 万 | 5.97% | -47.16 | 15.72 | 33.6% | 中度控盘 |
| 2025-11-07 | 15.47 | -4.03% | 3,064.54 万 | 2,611.74 万 | 6,519.65 万 | 7,667.29 万 | -694.84 万 | 9.74% | -46.92 | 15.60 | 34.4% | 中度控盘 |
| 2025-11-06 | 16.12 | 2.68% | 1,165.16 万 | 488.51 万 | 6,107.32 万 | 5,839.50 万 | 944.48 万 | 8.24% | -48.89 | 15.92 | 31.1% | 中度控盘 |
| 2025-11-05 | 15.70 | -2.85% | 4,528.56 万 | 2,756.26 万 | 8,107.67 万 | 9,846.49 万 | 33.48 万 | 13.29% | -47.61 | 16.04 | 32.0% | 中度控盘 |
| 2025-11-04 | 16.16 | -2.30% | 1,633.12 万 | 896.68 万 | 4,335.88 万 | 6,157.96 万 | -1,085.65 万 | 7.91% | -49.01 | 16.17 | 28.7% | 中度控盘 |
| 2025-11-03 | 16.54 | -1.08% | 1,716.59 万 | 541.47 万 | 5,945.42 万 | 5,678.60 万 | 1,441.95 万 | 9.46% | -50.16 | 16.31 | 30.7% | 中度控盘 |
| 2025-10-31 | 16.72 | 4.57% | 4,852.52 万 | 5,741.96 万 | 1.46 亿 | 1.11 亿 | 2,594.31 万 | 17.23% | -50.71 | 16.75 | 35.6% | 中度控盘 |
| 2025-10-30 | 15.99 | 3.23% | 4,531.44 万 | 1,200.53 万 | 9,933.74 万 | 8,221.50 万 | 5,043.15 万 | 14.02% | -48.49 | 15.82 | 33.7% | 中度控盘 |
| 2025-10-29 | 15.49 | -0.26% | 507.84 万 | 783.88 万 | 6,348.27 万 | 5,685.56 万 | 386.67 万 | 9.31% | -46.98 | 15.56 | 27.2% | 中度控盘 |
| 2025-10-28 | 15.53 | 2.04% | 727.97 万 | 1,008.14 万 | 5,864.95 万 | 4,736.63 万 | 848.16 万 | 9.17% | -47.10 | 15.53 | 26.6% | 中度控盘 |
| 2025-10-27 | 15.22 | 1.87% | 1,354.53 万 | 766.17 万 | 4,755.04 万 | 5,842.97 万 | -499.59 万 | 8.69% | -46.16 | 15.35 | 26.0% | 中度控盘 |
| 2025-10-24 | 14.94 | 0.74% | 650.54 万 | 751.04 万 | 3,126.71 万 | 3,526.91 万 | -500.70 万 | 5.94% | -45.31 | 14.84 | 24.5% | 轻度控盘 |
| 2025-10-23 | 14.83 | -0.67% | 428.32 万 | 543.52 万 | 3,414.77 万 | 3,667.81 万 | -368.24 万 | 6.60% | -44.97 | 14.87 | 23.5% | 轻度控盘 |
| 2025-10-22 | 14.93 | -0.67% | 334.69 万 | 124.32 万 | 3,362.29 万 | 3,420.92 万 | 151.74 万 | 6.77% | -45.28 | 14.96 | 22.6% | 轻度控盘 |
| 2025-10-21 | 15.03 | 0.27% | 1,029.97 万 | 734.74 万 | 4,529.47 万 | 3,231.05 万 | 1,593.65 万 | 8.19% | -45.58 | 14.93 | 25.1% | 中度控盘 |
| 2025-10-20 | 14.99 | 0.60% | 810.88 万 | 769.79 万 | 4,804.02 万 | 4,365.57 万 | 479.54 万 | 9.75% | -45.46 | 15.40 | 21.5% | 轻度控盘 |
| 2025-10-17 | 14.90 | -4.18% | 144.36 万 | 563.06 万 | 4,040.04 万 | 3,318.80 万 | 302.53 万 | 7.97% | -45.19 | 15.11 | 20.9% | 轻度控盘 |
| 2025-10-16 | 15.55 | -4.83% | 844.35 万 | 812.43 万 | 3,930.13 万 | 5,899.10 万 | -1,937.05 万 | 12.11% | -47.16 | 15.85 | 17.7% | 轻度控盘 |