最新收盘价
14.25
元
↑ 1.30
(10.04%)
当日涨跌幅
10.04%
今日变动
📈 上涨
主力净流入
4,615.74 万
资金动向
💰 资金流入
机构参与度
39.5%
控盘程度
中度控盘
📈 嘉友国际 (603871) 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 | 14.25 | 10.04% | 1.14 亿 | 4,142.58 万 | 7,790.67 万 | 1.04 亿 | 4,615.74 万 | 2.00% | 16.73 | 14.07 | 39.5% | 中度控盘 |
| 2025-12-12 | 12.95 | 3.77% | 2,034.73 万 | 1,296.91 万 | 2,718.64 万 | 1,840.97 万 | 1,615.48 万 | 0.87% | 15.20 | 12.80 | 26.3% | 中度控盘 |
| 2025-12-11 | 12.48 | -0.24% | 421.63 万 | 745.03 万 | 821.58 万 | 976.28 万 | -478.10 万 | 0.41% | 14.65 | 12.47 | 18.1% | 轻度控盘 |
| 2025-12-10 | 12.51 | -1.26% | 20.96 万 | 398.84 万 | 1,135.45 万 | 3,703.20 万 | -2,945.63 万 | 0.60% | 14.69 | 12.54 | 15.2% | 轻度控盘 |
| 2025-12-09 | 12.67 | -1.17% | 126.64 万 | 1,219.46 万 | 1,111.31 万 | 3,018.81 万 | -3,000.32 万 | 0.44% | 14.87 | 12.72 | 18.3% | 轻度控盘 |
| 2025-12-08 | 12.82 | -2.44% | 490.85 万 | 845.43 万 | 1,506.75 万 | 2,292.08 万 | -1,139.92 万 | 0.53% | 15.05 | 12.94 | 20.5% | 轻度控盘 |
| 2025-12-05 | 13.14 | 2.74% | 175.10 万 | 1,317.04 万 | 1,697.51 万 | 1,899.86 万 | -1,344.28 万 | 0.66% | 15.43 | 12.94 | 17.5% | 轻度控盘 |
| 2025-12-04 | 12.79 | -0.31% | 176.07 万 | 188.12 万 | 442.70 万 | 1,056.29 万 | -625.64 万 | 0.30% | 15.02 | 12.80 | 15.9% | 轻度控盘 |
| 2025-12-03 | 12.83 | -0.70% | 775.48 万 | 1,764.97 万 | 1,500.25 万 | 3,654.92 万 | -3,144.15 万 | 0.80% | 15.06 | 12.83 | 19.2% | 轻度控盘 |
| 2025-12-02 | 12.92 | -4.65% | 904.88 万 | 2,142.26 万 | 4,267.33 万 | 5,187.50 万 | -2,157.55 万 | 1.34% | 15.17 | 13.10 | 23.1% | 轻度控盘 |
| 2025-12-01 | 13.55 | -1.60% | 294.27 万 | 868.45 万 | 2,534.79 万 | 3,580.63 万 | -1,620.02 万 | 0.72% | 15.91 | 13.53 | 24.1% | 轻度控盘 |
| 2025-11-28 | 13.77 | 2.00% | 477.11 万 | 372.10 万 | 2,338.55 万 | 2,170.81 万 | 272.74 万 | 0.54% | 16.17 | 13.74 | 27.7% | 中度控盘 |
| 2025-11-27 | 13.50 | 0.45% | 798.30 万 | 513.71 万 | 3,073.83 万 | 2,775.04 万 | 583.38 万 | 0.63% | 15.85 | 13.65 | 30.3% | 中度控盘 |
| 2025-11-26 | 13.44 | -0.44% | 190.27 万 | 739.85 万 | 1,606.17 万 | 1,523.72 万 | -467.14 万 | 0.38% | 15.78 | 13.57 | 24.8% | 轻度控盘 |
| 2025-11-25 | 13.50 | 2.12% | 1,086.84 万 | 194.51 万 | 1,763.43 万 | 1,944.57 万 | 711.19 万 | 0.54% | 15.85 | 13.44 | 25.8% | 中度控盘 |
| 2025-11-24 | 13.22 | -0.60% | 76.86 万 | 303.41 万 | 1,358.82 万 | 1,599.36 万 | -467.08 万 | 0.51% | 15.52 | 13.27 | 17.9% | 轻度控盘 |
| 2025-11-21 | 13.30 | -2.21% | 459.68 万 | 2,572.60 万 | 1,975.98 万 | 2,762.64 万 | -2,899.57 万 | 0.75% | 15.61 | 13.38 | 20.3% | 轻度控盘 |
| 2025-11-20 | 13.60 | 2.49% | 413.99 万 | 422.50 万 | 1,364.80 万 | 1,837.69 万 | -481.40 万 | 0.60% | 15.97 | 13.56 | 19.5% | 轻度控盘 |
| 2025-11-19 | 13.27 | 0.08% | 469.88 万 | 330.28 万 | 1,149.75 万 | 873.20 万 | 416.15 万 | 0.32% | 15.58 | 13.27 | 25.9% | 中度控盘 |
| 2025-11-18 | 13.26 | -0.08% | 44.69 万 | 225.65 万 | 1,742.16 万 | 1,105.26 万 | 455.94 万 | 0.55% | 15.57 | 13.28 | 19.9% | 轻度控盘 |
| 2025-11-17 | 13.27 | -1.78% | 647.70 万 | 960.12 万 | 1,641.95 万 | 1,708.69 万 | -379.16 万 | 0.59% | 15.58 | 13.33 | 21.8% | 轻度控盘 |
| 2025-11-14 | 13.51 | -2.81% | 373.10 万 | 689.98 万 | 1,053.43 万 | 2,153.95 万 | -1,417.41 万 | 0.45% | 15.86 | 13.68 | 19.3% | 轻度控盘 |
| 2025-11-13 | 13.90 | 0.43% | 334.36 万 | 614.32 万 | 1,459.93 万 | 1,630.05 万 | -450.08 万 | 0.46% | 16.32 | 13.86 | 22.1% | 轻度控盘 |
| 2025-11-12 | 13.84 | 1.02% | 313.99 万 | 1,016.35 万 | 1,922.17 万 | 2,576.64 万 | -1,356.83 万 | 0.63% | 16.25 | 13.84 | 21.8% | 轻度控盘 |
| 2025-11-11 | 13.70 | -1.72% | 579.64 万 | 1,361.15 万 | 3,593.55 万 | 4,023.83 万 | -1,211.79 万 | 0.87% | 16.08 | 13.74 | 26.3% | 中度控盘 |
| 2025-11-10 | 13.94 | -3.86% | 1,696.85 万 | 1,958.48 万 | 3,539.72 万 | 4,993.60 万 | -1,715.51 万 | 1.04% | 16.37 | 14.22 | 27.3% | 中度控盘 |
| 2025-11-07 | 14.50 | -0.28% | 905.84 万 | 362.32 万 | 2,444.37 万 | 1,984.85 万 | 1,003.04 万 | 0.59% | 17.02 | 14.43 | 28.1% | 中度控盘 |
| 2025-11-06 | 14.54 | 3.64% | 1,093.87 万 | 620.88 万 | 5,141.66 万 | 5,217.94 万 | 396.71 万 | 0.94% | 17.07 | 14.48 | 30.5% | 中度控盘 |
| 2025-11-05 | 14.03 | 0.07% | 294.16 万 | 499.77 万 | 1,297.53 万 | 1,633.20 万 | -541.29 万 | 0.40% | 16.47 | 14.03 | 22.8% | 轻度控盘 |
| 2025-11-04 | 14.02 | -0.64% | 165.32 万 | 455.93 万 | 2,278.54 万 | 1,589.08 万 | 398.85 万 | 0.44% | 16.46 | 14.09 | 26.4% | 中度控盘 |
| 2025-11-03 | 14.11 | 0.36% | 57.62 万 | 211.84 万 | 1,745.50 万 | 1,327.17 万 | 264.10 万 | 0.43% | 16.57 | 14.02 | 22.3% | 轻度控盘 |
| 2025-10-31 | 14.06 | 0.00% | 448.65 万 | 247.23 万 | 877.74 万 | 2,094.76 万 | -1,015.61 万 | 0.48% | 16.51 | 14.03 | 18.9% | 轻度控盘 |
| 2025-10-30 | 14.06 | -0.35% | 919.67 万 | 404.21 万 | 2,363.93 万 | 3,484.99 万 | -605.60 万 | 0.72% | 16.51 | 14.23 | 24.7% | 轻度控盘 |
| 2025-10-29 | 14.11 | 2.39% | 1,603.03 万 | 1,049.62 万 | 2,101.68 万 | 3,269.46 万 | -614.37 万 | 0.82% | 16.57 | 13.99 | 25.1% | 中度控盘 |
| 2025-10-28 | 13.78 | 1.32% | 1,047.56 万 | 1,042.55 万 | 3,675.07 万 | 2,475.79 万 | 1,204.29 万 | 0.90% | 16.18 | 13.57 | 26.3% | 中度控盘 |
| 2025-10-27 | 13.60 | -0.15% | 738.96 万 | 411.85 万 | 2,768.12 万 | 1,469.15 万 | 1,626.07 万 | 0.72% | 15.97 | 13.71 | 24.4% | 轻度控盘 |
| 2025-10-24 | 13.62 | -0.87% | 212.75 万 | 323.42 万 | 639.75 万 | 1,183.76 万 | -654.68 万 | 0.36% | 15.99 | 13.63 | 17.7% | 轻度控盘 |
| 2025-10-23 | 13.74 | -0.07% | 698.93 万 | 1,821.30 万 | 2,347.28 万 | 2,845.59 万 | -1,620.68 万 | 0.80% | 16.13 | 13.69 | 22.8% | 轻度控盘 |
| 2025-10-22 | 13.75 | 1.55% | 409.74 万 | 494.29 万 | 2,482.58 万 | 1,718.67 万 | 679.37 万 | 0.63% | 16.14 | 13.66 | 25.5% | 中度控盘 |
| 2025-10-21 | 13.54 | 2.58% | 532.79 万 | 339.17 万 | 3,035.65 万 | 2,410.71 万 | 818.57 万 | 0.78% | 15.90 | 13.47 | 25.7% | 中度控盘 |
| 2025-10-20 | 13.20 | -1.42% | 947.43 万 | 2,699.19 万 | 3,312.81 万 | 3,886.74 万 | -2,325.68 万 | 0.91% | 15.50 | 13.29 | 25.6% | 中度控盘 |
| 2025-10-17 | 13.39 | -2.48% | 1,354.87 万 | 1,618.43 万 | 3,215.22 万 | 4,828.71 万 | -1,877.05 万 | 0.99% | 15.72 | 13.49 | 25.4% | 中度控盘 |
| 2025-10-16 | 13.73 | -1.86% | 693.64 万 | 1,783.70 万 | 2,505.00 万 | 4,007.69 万 | -2,592.74 万 | 0.89% | 16.12 | 13.83 | 22.1% | 轻度控盘 |