最新收盘价
70.11
元
↓ -1.45
(-2.03%)
当日涨跌幅
-2.03%
今日变动
📉 下跌
主力净流入
-959.95 万
资金动向
💸 资金流出
机构参与度
25.9%
控盘程度
中度控盘
📈 乔锋智能 (301603) 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 | 70.11 | -2.03% | 377.66 万 | 658.37 万 | 1,931.23 万 | 2,610.48 万 | -959.95 万 | 3.60% | 22.95 | 70.60 | 25.9% | 中度控盘 |
| 2025-12-15 | 71.56 | -2.64% | 0.00 万 | 247.35 万 | 2,369.87 万 | 3,345.07 万 | -1,222.55 万 | 3.61% | 23.43 | 72.31 | 27.1% | 中度控盘 |
| 2025-12-12 | 73.50 | 1.10% | 687.70 万 | 977.31 万 | 2,929.19 万 | 2,706.01 万 | -66.43 万 | 3.97% | 24.06 | 73.53 | 31.4% | 中度控盘 |
| 2025-12-11 | 72.70 | 0.17% | 298.54 万 | 1,014.52 万 | 4,041.88 万 | 2,761.09 万 | 564.82 万 | 4.37% | 23.80 | 73.08 | 32.7% | 中度控盘 |
| 2025-12-10 | 72.58 | -0.94% | 34.83 万 | 771.81 万 | 2,105.42 万 | 3,228.02 万 | -1,859.58 万 | 3.41% | 23.76 | 72.67 | 25.9% | 中度控盘 |
| 2025-12-09 | 73.27 | 0.23% | 299.73 万 | 319.81 万 | 2,833.85 万 | 2,584.82 万 | 228.95 万 | 3.71% | 23.99 | 73.54 | 30.4% | 中度控盘 |
| 2025-12-08 | 73.10 | 1.74% | 727.52 万 | 1,065.58 万 | 3,373.62 万 | 2,737.84 万 | 297.72 万 | 4.44% | 23.93 | 72.56 | 32.1% | 中度控盘 |
| 2025-12-05 | 71.85 | 3.16% | 147.77 万 | 533.36 万 | 3,996.78 万 | 2,279.18 万 | 1,332.01 万 | 5.06% | 23.52 | 71.21 | 29.6% | 中度控盘 |
| 2025-12-04 | 69.65 | 1.32% | 950.19 万 | 1,254.82 万 | 3,318.43 万 | 2,122.88 万 | 890.93 万 | 5.07% | 22.80 | 69.99 | 30.0% | 中度控盘 |
| 2025-12-03 | 68.74 | -0.54% | 70.52 万 | 137.34 万 | 1,497.35 万 | 1,781.91 万 | -351.39 万 | 2.45% | 22.50 | 68.98 | 25.4% | 中度控盘 |
| 2025-12-02 | 69.11 | -1.87% | 319.47 万 | 971.58 万 | 2,265.39 万 | 2,264.02 万 | -650.73 万 | 3.65% | 22.63 | 69.45 | 27.3% | 中度控盘 |
| 2025-12-01 | 70.43 | -0.62% | 213.44 万 | 409.53 万 | 2,333.30 万 | 2,131.39 万 | 5.82 万 | 4.34% | 23.06 | 70.30 | 25.2% | 中度控盘 |
| 2025-11-28 | 70.87 | 2.07% | 627.74 万 | 601.39 万 | 2,724.31 万 | 1,922.85 万 | 827.81 万 | 3.99% | 23.20 | 70.40 | 30.3% | 中度控盘 |
| 2025-11-27 | 69.43 | 0.17% | 397.99 万 | 481.00 万 | 2,137.65 万 | 2,176.23 万 | -121.60 万 | 3.22% | 22.73 | 69.88 | 28.9% | 中度控盘 |
| 2025-11-26 | 69.31 | 0.16% | 210.00 万 | 0.00 万 | 1,870.08 万 | 2,143.81 万 | -63.73 万 | 3.17% | 22.69 | 69.63 | 26.0% | 中度控盘 |
| 2025-11-25 | 69.20 | 0.48% | 532.24 万 | 232.99 万 | 1,945.54 万 | 1,870.38 万 | 374.41 万 | 3.58% | 22.65 | 69.89 | 25.9% | 中度控盘 |
| 2025-11-24 | 68.87 | 0.79% | 485.99 万 | 116.62 万 | 2,031.60 万 | 2,167.66 万 | 233.32 万 | 3.84% | 22.55 | 68.47 | 25.8% | 中度控盘 |
| 2025-11-21 | 68.33 | -3.11% | 431.23 万 | 270.04 万 | 1,660.71 万 | 3,101.36 万 | -1,279.45 万 | 4.28% | 22.37 | 69.34 | 22.3% | 轻度控盘 |
| 2025-11-20 | 70.52 | -0.17% | 339.78 万 | 816.31 万 | 2,077.90 万 | 1,902.20 万 | -300.82 万 | 3.11% | 23.09 | 71.02 | 27.9% | 中度控盘 |
| 2025-11-19 | 70.64 | -1.88% | 257.29 万 | 395.84 万 | 1,873.50 万 | 2,491.92 万 | -756.97 万 | 3.48% | 23.13 | 71.02 | 25.1% | 中度控盘 |
| 2025-11-18 | 71.99 | -1.80% | 139.55 万 | 1,159.71 万 | 1,970.44 万 | 2,289.22 万 | -1,338.94 万 | 3.45% | 23.57 | 72.49 | 25.1% | 中度控盘 |
| 2025-11-17 | 73.31 | 2.17% | 1,149.91 万 | 953.26 万 | 3,074.92 万 | 2,608.08 万 | 663.49 万 | 4.71% | 24.00 | 73.50 | 31.1% | 中度控盘 |
| 2025-11-14 | 71.75 | -2.70% | 217.38 万 | 1,090.40 万 | 2,466.45 万 | 3,733.15 万 | -2,139.72 万 | 3.92% | 23.49 | 72.53 | 27.6% | 中度控盘 |
| 2025-11-13 | 73.74 | 0.64% | 300.14 万 | 366.55 万 | 2,879.09 万 | 2,540.02 万 | 272.66 万 | 3.59% | 24.14 | 73.64 | 31.1% | 中度控盘 |
| 2025-11-12 | 73.27 | 0.15% | 748.83 万 | 1,792.59 万 | 3,535.65 万 | 2,741.79 万 | -249.90 万 | 4.60% | 23.99 | 73.22 | 31.3% | 中度控盘 |
| 2025-11-11 | 73.16 | -2.00% | 443.82 万 | 891.37 万 | 2,699.41 万 | 3,795.97 万 | -1,544.11 万 | 4.46% | 23.95 | 73.72 | 27.2% | 中度控盘 |
| 2025-11-10 | 74.65 | -1.18% | 492.63 万 | 572.69 万 | 2,771.52 万 | 4,019.64 万 | -1,328.19 万 | 4.70% | 24.44 | 74.52 | 27.4% | 中度控盘 |
| 2025-11-07 | 75.54 | -1.45% | 562.00 万 | 301.54 万 | 3,217.11 万 | 2,962.98 万 | 514.59 万 | 3.95% | 24.73 | 75.76 | 31.9% | 中度控盘 |
| 2025-11-06 | 76.65 | 0.79% | 419.97 万 | 229.70 万 | 3,964.97 万 | 3,696.03 万 | 459.21 万 | 5.00% | 25.09 | 76.27 | 29.5% | 中度控盘 |
| 2025-11-05 | 76.05 | 1.27% | 415.79 万 | 607.32 万 | 4,387.17 万 | 3,730.55 万 | 465.09 万 | 6.60% | 24.90 | 75.82 | 26.9% | 中度控盘 |
| 2025-11-04 | 75.10 | -2.71% | 259.74 万 | 905.09 万 | 3,231.22 万 | 3,784.27 万 | -1,198.40 万 | 5.02% | 24.59 | 75.42 | 26.3% | 中度控盘 |
| 2025-11-03 | 77.19 | -0.05% | 1,476.24 万 | 1,192.99 万 | 4,452.67 万 | 5,025.58 万 | -289.67 万 | 6.78% | 25.27 | 76.45 | 29.4% | 中度控盘 |
| 2025-10-31 | 77.23 | -2.23% | 677.52 万 | 1,878.21 万 | 4,872.36 万 | 5,092.66 万 | -1,420.99 万 | 7.69% | 25.28 | 78.07 | 26.4% | 中度控盘 |
| 2025-10-30 | 78.99 | -4.29% | 2,857.72 万 | 4,356.06 万 | 5,188.41 万 | 8,872.93 万 | -5,182.87 万 | 10.30% | 25.86 | 80.15 | 28.8% | 中度控盘 |
| 2025-10-29 | 82.53 | 0.39% | 1,898.35 万 | 1,524.95 万 | 8,296.37 万 | 1.09 亿 | -2,270.84 万 | 11.37% | 27.02 | 81.94 | 31.7% | 中度控盘 |
| 2025-10-28 | 82.21 | 1.08% | 7,476.58 万 | 2,824.88 万 | 1.41 亿 | 1.21 亿 | 6,645.23 万 | 16.91% | 26.91 | 82.62 | 38.5% | 中度控盘 |
| 2025-10-27 | 81.33 | 3.07% | 3,647.79 万 | 1,603.48 万 | 1.09 亿 | 1.12 亿 | 1,757.35 万 | 12.70% | 26.63 | 79.27 | 35.6% | 中度控盘 |
| 2025-10-24 | 78.91 | 9.86% | 2,974.57 万 | 1,239.57 万 | 1.23 亿 | 1.21 亿 | 1,968.98 万 | 14.21% | 25.83 | 76.47 | 35.0% | 中度控盘 |
| 2025-10-23 | 71.83 | -2.98% | 0.00 万 | 188.02 万 | 4,183.19 万 | 3,957.14 万 | 38.03 万 | 6.13% | 23.52 | 71.66 | 28.2% | 中度控盘 |
| 2025-10-22 | 74.04 | 3.11% | 2,140.20 万 | 1,742.96 万 | 8,305.11 万 | 5,068.82 万 | 3,633.53 万 | 9.58% | 24.24 | 74.13 | 35.4% | 中度控盘 |
| 2025-10-21 | 71.81 | 2.40% | 704.46 万 | 141.56 万 | 2,831.51 万 | 2,642.11 万 | 752.30 万 | 4.46% | 23.51 | 71.22 | 29.3% | 中度控盘 |
| 2025-10-20 | 70.13 | 1.31% | 819.13 万 | 979.55 万 | 2,193.41 万 | 2,527.22 万 | -494.24 万 | 4.09% | 22.96 | 70.37 | 28.3% | 中度控盘 |
| 2025-10-17 | 69.22 | -3.08% | 711.78 万 | 1,853.27 万 | 2,681.19 万 | 2,890.08 万 | -1,350.38 万 | 4.91% | 22.66 | 69.97 | 27.1% | 中度控盘 |