最新收盘价
22.27
元
↓ -0.24
(-1.07%)
当日涨跌幅
-1.07%
今日变动
📉 下跌
主力净流入
-165.37 万
资金动向
💸 资金流出
机构参与度
17.1%
控盘程度
轻度控盘
📈 君逸数码 (301172) 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 | 22.27 | -1.07% | 0.00 万 | 0.00 万 | 1,190.70 万 | 1,356.07 万 | -165.37 万 | 3.40% | 168.04 | 22.24 | 17.1% | 轻度控盘 |
| 2025-12-12 | 22.51 | -1.27% | 0.00 万 | 0.00 万 | 1,145.11 万 | 1,387.35 万 | -242.25 万 | 4.40% | 169.85 | 22.67 | 15.5% | 轻度控盘 |
| 2025-12-11 | 22.80 | -0.13% | 496.04 万 | 822.39 万 | 2,130.59 万 | 1,548.50 万 | 255.74 万 | 5.42% | 172.04 | 22.75 | 21.5% | 轻度控盘 |
| 2025-12-10 | 22.83 | -2.06% | 143.26 万 | 528.61 万 | 2,048.99 万 | 2,430.98 万 | -767.34 万 | 4.48% | 172.27 | 22.87 | 21.1% | 轻度控盘 |
| 2025-12-09 | 23.31 | 0.00% | 15.59 万 | 0.00 万 | 2,738.76 万 | 2,501.02 万 | 253.32 万 | 5.54% | 175.89 | 23.44 | 21.6% | 轻度控盘 |
| 2025-12-08 | 23.31 | 1.75% | 0.00 万 | 481.25 万 | 2,274.35 万 | 3,211.31 万 | -1,418.22 万 | 5.98% | 175.89 | 23.23 | 19.4% | 轻度控盘 |
| 2025-12-05 | 22.91 | 1.87% | 768.16 万 | 148.53 万 | 2,662.25 万 | 3,064.28 万 | 217.61 万 | 5.41% | 172.87 | 22.60 | 25.6% | 中度控盘 |
| 2025-12-04 | 22.49 | -4.70% | 338.87 万 | 2,068.14 万 | 4,001.47 万 | 4,908.46 万 | -2,636.26 万 | 8.11% | 169.70 | 22.76 | 22.8% | 轻度控盘 |
| 2025-12-03 | 23.60 | -5.18% | 127.78 万 | 652.39 万 | 3,860.98 万 | 5,338.23 万 | -2,001.86 万 | 8.76% | 178.08 | 23.84 | 20.9% | 轻度控盘 |
| 2025-12-02 | 24.89 | 1.06% | 712.37 万 | 1,613.89 万 | 5,545.07 万 | 5,014.44 万 | -370.89 万 | 10.64% | 187.81 | 24.44 | 23.7% | 轻度控盘 |
| 2025-12-01 | 24.63 | 0.08% | 1,188.27 万 | 1,074.00 万 | 4,372.24 万 | 3,927.92 万 | 558.59 万 | 8.56% | 185.85 | 24.86 | 24.8% | 轻度控盘 |
| 2025-11-28 | 24.61 | -1.28% | 751.92 万 | 1,088.70 万 | 3,797.51 万 | 4,621.04 万 | -1,160.30 万 | 8.55% | 185.70 | 24.42 | 22.2% | 轻度控盘 |
| 2025-11-27 | 24.93 | -2.43% | 1,415.09 万 | 2,079.11 万 | 5,473.73 万 | 7,183.41 万 | -2,373.70 万 | 10.88% | 188.12 | 25.17 | 24.7% | 轻度控盘 |
| 2025-11-26 | 25.55 | -4.91% | 1,229.71 万 | 3,856.90 万 | 8,798.34 万 | 1.11 亿 | -4,978.21 万 | 17.50% | 192.79 | 25.93 | 23.4% | 轻度控盘 |
| 2025-11-25 | 26.87 | 5.33% | 2,497.93 万 | 1,750.63 万 | 1.85 亿 | 1.56 亿 | 3,638.40 万 | 26.33% | 202.75 | 26.43 | 28.0% | 中度控盘 |
| 2025-11-24 | 25.51 | 1.96% | 3,265.94 万 | 2,593.37 万 | 1.23 亿 | 1.06 亿 | 2,399.42 万 | 22.19% | 192.49 | 25.23 | 29.9% | 中度控盘 |
| 2025-11-21 | 25.02 | -3.55% | 5,357.13 万 | 1.30 亿 | 1.54 亿 | 1.67 亿 | -8,913.56 万 | 30.42% | 188.79 | 25.56 | 28.6% | 中度控盘 |
| 2025-11-20 | 25.94 | 14.27% | 3.94 亿 | 1.31 亿 | 1.80 亿 | 2.45 亿 | 1.98 亿 | 35.78% | 195.74 | 26.15 | 45.8% | 完全控盘 |
| 2025-11-19 | 22.70 | -6.28% | 232.82 万 | 1,763.19 万 | 3,399.60 万 | 4,273.87 万 | -2,404.63 万 | 7.72% | 171.29 | 23.10 | 21.4% | 轻度控盘 |
| 2025-11-18 | 24.22 | -0.86% | 0.00 万 | 448.98 万 | 2,978.65 万 | 2,802.28 万 | -272.61 万 | 5.22% | 182.76 | 24.31 | 24.0% | 轻度控盘 |
| 2025-11-17 | 24.43 | 1.24% | 236.64 万 | 363.43 万 | 4,695.03 万 | 3,787.07 万 | 781.18 万 | 7.46% | 184.34 | 24.44 | 26.1% | 中度控盘 |
| 2025-11-14 | 24.13 | -0.49% | 1,146.43 万 | 262.02 万 | 3,149.89 万 | 2,692.80 万 | 1,341.50 万 | 5.89% | 182.08 | 24.18 | 26.8% | 中度控盘 |
| 2025-11-13 | 24.25 | 1.76% | 432.08 万 | 540.08 万 | 4,785.95 万 | 2,643.41 万 | 2,034.54 万 | 8.27% | 182.98 | 24.18 | 23.8% | 轻度控盘 |
| 2025-11-12 | 23.83 | -1.08% | 102.32 万 | 587.71 万 | 2,872.95 万 | 2,803.58 万 | -416.02 万 | 6.70% | 179.81 | 23.79 | 20.9% | 轻度控盘 |
| 2025-11-11 | 24.09 | 0.29% | 383.78 万 | 498.84 万 | 5,408.02 万 | 6,950.40 万 | -1,657.44 万 | 11.52% | 181.78 | 24.12 | 21.5% | 轻度控盘 |
| 2025-11-10 | 24.02 | 8.39% | 3,482.41 万 | 1,944.46 万 | 1.07 亿 | 9,081.78 万 | 3,124.48 万 | 16.97% | 181.25 | 24.08 | 27.5% | 中度控盘 |
| 2025-11-07 | 22.16 | -1.34% | 0.00 万 | 121.05 万 | 590.69 万 | 801.93 万 | -332.28 万 | 2.33% | 167.21 | 22.23 | 13.9% | 轻度控盘 |
| 2025-11-06 | 22.46 | -1.01% | 44.49 万 | 277.81 万 | 537.28 万 | 813.98 万 | -510.01 万 | 2.19% | 169.48 | 22.50 | 14.1% | 轻度控盘 |
| 2025-11-05 | 22.69 | -1.13% | 113.88 万 | 623.68 万 | 793.99 万 | 610.94 万 | -326.75 万 | 2.51% | 171.21 | 22.74 | 16.1% | 轻度控盘 |
| 2025-11-04 | 22.95 | 0.00% | 0.00 万 | 114.52 万 | 648.23 万 | 918.52 万 | -384.80 万 | 2.55% | 173.17 | 22.76 | 13.6% | 轻度控盘 |
| 2025-11-03 | 22.95 | 1.59% | 0.00 万 | 0.00 万 | 615.11 万 | 892.64 万 | -277.53 万 | 2.66% | 173.17 | 22.81 | 13.5% | 轻度控盘 |
| 2025-10-31 | 22.59 | 2.12% | 0.00 万 | 244.54 万 | 1,313.24 万 | 1,568.33 万 | -499.63 万 | 4.02% | 170.46 | 22.52 | 17.1% | 轻度控盘 |
| 2025-10-30 | 22.12 | -5.91% | 4.91 万 | 239.91 万 | 2,178.64 万 | 4,017.58 万 | -2,073.94 万 | 6.38% | 166.91 | 22.46 | 18.9% | 轻度控盘 |
| 2025-10-29 | 23.51 | -1.59% | 0.00 万 | 0.00 万 | 2,089.06 万 | 2,035.84 万 | 53.22 万 | 3.76% | 177.40 | 23.50 | 23.5% | 轻度控盘 |
| 2025-10-28 | 23.89 | 1.75% | 506.07 万 | 263.29 万 | 3,472.11 万 | 2,088.59 万 | 1,626.29 万 | 5.91% | 180.27 | 23.70 | 25.3% | 中度控盘 |
| 2025-10-27 | 23.48 | 0.21% | 287.44 万 | 334.44 万 | 1,108.88 万 | 1,107.42 万 | -45.53 万 | 3.19% | 177.17 | 23.40 | 19.0% | 轻度控盘 |
| 2025-10-24 | 23.43 | 0.64% | 315.39 万 | 229.68 万 | 1,325.19 万 | 1,450.62 万 | -39.73 万 | 4.00% | 176.80 | 23.43 | 19.2% | 轻度控盘 |
| 2025-10-23 | 23.28 | 0.13% | 0.00 万 | 426.72 万 | 1,790.46 万 | 2,000.36 万 | -636.62 万 | 5.00% | 175.66 | 23.08 | 17.7% | 轻度控盘 |
| 2025-10-22 | 23.25 | 3.06% | 315.02 万 | 87.57 万 | 3,360.14 万 | 2,187.27 万 | 1,400.32 万 | 5.94% | 175.44 | 23.13 | 23.4% | 轻度控盘 |
| 2025-10-21 | 22.56 | 1.81% | 0.00 万 | 0.00 万 | 602.97 万 | 822.15 万 | -219.17 万 | 2.17% | 170.23 | 22.41 | 14.4% | 轻度控盘 |
| 2025-10-20 | 22.16 | 2.07% | 0.00 万 | 0.00 万 | 587.28 万 | 581.49 万 | 5.80 万 | 1.82% | 167.21 | 22.11 | 15.2% | 轻度控盘 |
| 2025-10-17 | 21.71 | -3.64% | 0.00 万 | 0.00 万 | 539.05 万 | 995.62 万 | -456.57 万 | 2.38% | 163.82 | 22.11 | 12.9% | 轻度控盘 |
| 2025-10-16 | 22.53 | 0.27% | 0.00 万 | 0.00 万 | 552.75 万 | 943.85 万 | -391.10 万 | 2.97% | 170.01 | 22.38 | 12.5% | 轻度控盘 |