最新收盘价
5.05
元
↓ -0.02
(-0.39%)
当日涨跌幅
-0.39%
今日变动
📉 下跌
主力净流入
583.16 万
资金动向
💰 资金流入
机构参与度
29.4%
控盘程度
中度控盘
📈 吉华集团 (603980) 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 5.05 | -0.39% | 719.68 万 | 45.69 万 | 850.55 万 | 941.38 万 | 583.16 万 | 1.39% | 177.54 | 5.08 | 29.4% | 中度控盘 |
| 2025-12-11 | 5.07 | -2.69% | 112.97 万 | 391.78 万 | 1,299.54 万 | 1,644.39 万 | -623.66 万 | 1.74% | 178.24 | 5.13 | 24.1% | 轻度控盘 |
| 2025-12-10 | 5.21 | -2.25% | 219.54 万 | 331.98 万 | 1,175.76 万 | 1,154.29 万 | -90.98 万 | 1.86% | 183.16 | 5.24 | 23.5% | 轻度控盘 |
| 2025-12-09 | 5.33 | -0.74% | 396.87 万 | 105.52 万 | 737.18 万 | 627.74 万 | 400.79 万 | 1.16% | 187.38 | 5.36 | 26.4% | 中度控盘 |
| 2025-12-08 | 5.37 | 1.32% | 198.18 万 | 242.40 万 | 1,777.29 万 | 996.57 万 | 736.50 万 | 1.89% | 188.79 | 5.38 | 27.1% | 中度控盘 |
| 2025-12-05 | 5.30 | 0.76% | 24.01 万 | 59.11 万 | 892.06 万 | 938.94 万 | -81.98 万 | 1.23% | 186.32 | 5.27 | 23.4% | 轻度控盘 |
| 2025-12-04 | 5.26 | 0.00% | 161.40 万 | 304.96 万 | 1,090.17 万 | 1,229.59 万 | -282.98 万 | 1.42% | 184.92 | 5.26 | 25.3% | 中度控盘 |
| 2025-12-03 | 5.26 | -1.31% | 189.14 万 | 236.05 万 | 1,147.96 万 | 1,012.76 万 | 88.29 万 | 1.23% | 184.92 | 5.28 | 28.7% | 中度控盘 |
| 2025-12-02 | 5.33 | -0.74% | 111.99 万 | 374.34 万 | 805.22 万 | 1,112.06 万 | -569.19 万 | 1.26% | 187.38 | 5.33 | 23.7% | 轻度控盘 |
| 2025-12-01 | 5.37 | 0.00% | 43.82 万 | 247.27 万 | 1,305.20 万 | 1,193.08 万 | -91.33 万 | 1.33% | 188.79 | 5.37 | 29.0% | 中度控盘 |
| 2025-11-28 | 5.37 | -0.19% | 228.40 万 | 587.52 万 | 1,542.01 万 | 1,031.23 万 | 151.66 万 | 1.53% | 188.79 | 5.33 | 32.6% | 中度控盘 |
| 2025-11-27 | 5.38 | 1.32% | 700.03 万 | 996.91 万 | 2,069.80 万 | 1,415.23 万 | 357.68 万 | 2.21% | 189.14 | 5.37 | 32.8% | 中度控盘 |
| 2025-11-26 | 5.31 | 0.38% | 1,045.74 万 | 19.07 万 | 1,630.78 万 | 1,149.43 万 | 1,508.01 万 | 1.78% | 186.68 | 5.33 | 35.0% | 中度控盘 |
| 2025-11-25 | 5.29 | 1.73% | 272.33 万 | 260.41 万 | 1,088.16 万 | 1,122.23 万 | -22.15 万 | 1.70% | 185.97 | 5.29 | 23.5% | 轻度控盘 |
| 2025-11-24 | 5.20 | 0.39% | 581.27 万 | 231.07 万 | 904.74 万 | 1,384.53 万 | -129.59 万 | 2.04% | 182.81 | 5.19 | 22.4% | 轻度控盘 |
| 2025-11-21 | 5.18 | -5.99% | 622.52 万 | 782.05 万 | 2,196.68 万 | 2,298.06 万 | -260.92 万 | 3.33% | 182.11 | 5.29 | 23.8% | 轻度控盘 |
| 2025-11-20 | 5.51 | -1.61% | 283.08 万 | 919.25 万 | 1,432.50 万 | 1,952.06 万 | -1,155.72 万 | 2.27% | 193.71 | 5.57 | 21.7% | 轻度控盘 |
| 2025-11-19 | 5.60 | -1.93% | 161.51 万 | 764.54 万 | 1,443.24 万 | 1,676.97 万 | -836.77 万 | 2.15% | 196.87 | 5.61 | 22.5% | 轻度控盘 |
| 2025-11-18 | 5.71 | -2.73% | 778.75 万 | 573.71 万 | 2,037.90 万 | 3,041.32 万 | -798.37 万 | 3.45% | 200.74 | 5.71 | 24.4% | 轻度控盘 |
| 2025-11-17 | 5.87 | 3.16% | 1,124.24 万 | 1,289.32 万 | 4,890.34 万 | 3,752.87 万 | 972.39 万 | 5.30% | 206.36 | 5.86 | 28.4% | 中度控盘 |
| 2025-11-14 | 5.69 | 0.00% | 694.09 万 | 2,012.26 万 | 2,791.72 万 | 2,460.15 万 | -986.61 万 | 2.84% | 200.04 | 5.71 | 29.3% | 中度控盘 |
| 2025-11-13 | 5.69 | 1.25% | 432.44 万 | 881.33 万 | 1,837.66 万 | 2,167.14 万 | -778.38 万 | 2.56% | 200.04 | 5.68 | 24.3% | 轻度控盘 |
| 2025-11-12 | 5.62 | -1.75% | 435.56 万 | 2,299.91 万 | 2,091.05 万 | 2,801.21 万 | -2,574.51 万 | 2.91% | 197.57 | 5.63 | 24.2% | 轻度控盘 |
| 2025-11-11 | 5.72 | 0.18% | 1,057.14 万 | 1,575.66 万 | 1,933.96 万 | 2,701.82 万 | -1,286.38 万 | 3.04% | 201.09 | 5.71 | 26.3% | 中度控盘 |
| 2025-11-10 | 5.71 | 0.71% | 459.50 万 | 1,287.32 万 | 2,647.57 万 | 3,723.34 万 | -1,903.59 万 | 3.54% | 200.74 | 5.71 | 25.9% | 中度控盘 |
| 2025-11-07 | 5.67 | 0.71% | 2,915.20 万 | 2,288.63 万 | 2,973.84 万 | 3,551.60 万 | 48.81 万 | 5.12% | 199.33 | 5.71 | 31.6% | 中度控盘 |
| 2025-11-06 | 5.63 | -2.09% | 3,936.24 万 | 4,004.31 万 | 4,042.18 万 | 5,317.66 万 | -1,343.55 万 | 6.00% | 197.93 | 5.61 | 34.0% | 中度控盘 |
| 2025-11-05 | 5.75 | 6.28% | 7,993.24 万 | 2,366.08 万 | 8,599.92 万 | 7,448.17 万 | 6,778.92 万 | 9.62% | 202.14 | 5.70 | 39.0% | 中度控盘 |
| 2025-11-04 | 5.41 | -1.46% | 1,557.00 万 | 1,278.51 万 | 1,381.50 万 | 2,113.62 万 | -453.63 万 | 2.88% | 190.19 | 5.43 | 27.2% | 中度控盘 |
| 2025-11-03 | 5.49 | 3.58% | 2,483.96 万 | 2,336.60 万 | 3,580.37 万 | 2,762.34 万 | 965.40 万 | 4.46% | 193.00 | 5.47 | 31.8% | 中度控盘 |
| 2025-10-31 | 5.30 | 1.34% | 208.40 万 | 22.02 万 | 480.68 万 | 824.75 万 | -157.69 万 | 1.59% | 186.32 | 5.29 | 19.0% | 轻度控盘 |
| 2025-10-30 | 5.23 | -2.43% | 742.03 万 | 1,546.22 万 | 2,288.71 万 | 1,689.98 万 | -205.45 万 | 2.99% | 183.86 | 5.27 | 28.7% | 中度控盘 |
| 2025-10-29 | 5.36 | -2.72% | 2,035.56 万 | 735.47 万 | 2,235.69 万 | 2,837.15 万 | 698.63 万 | 3.56% | 188.43 | 5.38 | 29.6% | 中度控盘 |
| 2025-10-28 | 5.51 | -0.54% | 690.97 万 | 472.15 万 | 1,008.90 万 | 1,234.53 万 | -6.82 万 | 1.69% | 193.71 | 5.52 | 25.1% | 中度控盘 |
| 2025-10-27 | 5.54 | 0.54% | 0.00 万 | 606.55 万 | 1,036.54 万 | 1,374.33 万 | -944.34 万 | 1.83% | 194.76 | 5.55 | 18.5% | 轻度控盘 |
| 2025-10-24 | 5.51 | -0.54% | 209.12 万 | 723.52 万 | 1,090.92 万 | 1,459.80 万 | -883.27 万 | 1.97% | 193.71 | 5.54 | 20.1% | 轻度控盘 |
| 2025-10-23 | 5.54 | 0.00% | 412.29 万 | 382.97 万 | 939.19 万 | 1,580.28 万 | -611.77 万 | 1.78% | 194.76 | 5.50 | 21.7% | 轻度控盘 |
| 2025-10-22 | 5.54 | -0.18% | 225.96 万 | 468.50 万 | 994.87 万 | 1,410.64 万 | -658.31 万 | 1.78% | 194.76 | 5.56 | 20.4% | 轻度控盘 |
| 2025-10-21 | 5.55 | 0.73% | 29.83 万 | 364.84 万 | 1,571.15 万 | 2,213.48 万 | -977.34 万 | 2.27% | 195.11 | 5.51 | 22.6% | 轻度控盘 |
| 2025-10-20 | 5.51 | 1.85% | 349.63 万 | 1,052.30 万 | 1,913.55 万 | 3,123.04 万 | -1,912.16 万 | 3.47% | 193.71 | 5.45 | 22.1% | 轻度控盘 |
| 2025-10-17 | 5.41 | 0.56% | 1,962.18 万 | 409.95 万 | 4,325.82 万 | 3,074.81 万 | 2,803.24 万 | 4.66% | 190.19 | 5.49 | 32.1% | 中度控盘 |
| 2025-10-16 | 5.38 | -2.36% | 338.46 万 | 842.39 万 | 1,276.98 万 | 1,476.50 万 | -703.45 万 | 2.22% | 189.14 | 5.42 | 21.8% | 轻度控盘 |
| 2025-10-15 | 5.51 | 2.42% | 539.85 万 | 765.02 万 | 1,932.24 万 | 1,967.66 万 | -260.59 万 | 2.76% | 193.71 | 5.46 | 25.1% | 中度控盘 |