最新收盘价
51.79
元
↓ -1.51
(-2.83%)
当日涨跌幅
-2.83%
今日变动
📉 下跌
主力净流入
-2,822.71 万
资金动向
💸 资金流出
机构参与度
35.1%
控盘程度
中度控盘
📈 炬芯科技 (688049) 资金流向详细数据 (共 42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 51.79 | -2.83% | 2,250.03 万 | 6,206.61 万 | 9,784.04 万 | 8,650.18 万 | -2,822.71 万 | 3.53% | 44.87 | 51.76 | 35.1% | 中度控盘 |
| 2026-02-03 | 53.30 | 1.81% | 1,762.19 万 | 1,953.40 万 | 7,180.41 万 | 7,637.39 万 | -648.20 万 | 2.96% | 46.18 | 52.99 | 31.5% | 中度控盘 |
| 2026-02-02 | 52.35 | -5.98% | 1,883.16 万 | 3,104.93 万 | 7,695.20 万 | 9,715.21 万 | -3,241.79 万 | 4.09% | 45.35 | 53.54 | 27.7% | 中度控盘 |
| 2026-01-30 | 55.68 | 0.89% | 1,787.06 万 | 3,133.49 万 | 9,139.21 万 | 1.00 亿 | -2,248.79 万 | 4.01% | 48.24 | 54.91 | 30.4% | 中度控盘 |
| 2026-01-29 | 55.19 | -5.33% | 4,258.00 万 | 1.04 亿 | 1.27 亿 | 1.58 亿 | -9,241.20 万 | 5.38% | 47.81 | 56.56 | 31.9% | 中度控盘 |
| 2026-01-28 | 58.30 | 0.10% | 4,192.15 万 | 4,222.49 万 | 1.18 亿 | 1.29 亿 | -1,120.06 万 | 4.44% | 50.51 | 58.94 | 34.1% | 中度控盘 |
| 2026-01-27 | 58.24 | 1.57% | 2,188.42 万 | 4,227.95 万 | 1.08 亿 | 1.06 亿 | -1,858.08 万 | 4.81% | 50.45 | 57.44 | 30.2% | 中度控盘 |
| 2026-01-26 | 57.34 | -3.76% | 9,798.64 万 | 1.31 亿 | 1.58 亿 | 1.76 亿 | -5,194.11 万 | 6.69% | 49.68 | 57.87 | 36.3% | 中度控盘 |
| 2026-01-23 | 59.58 | 1.86% | 2,818.77 万 | 4,910.73 万 | 1.23 亿 | 1.20 亿 | -1,782.38 万 | 3.98% | 51.62 | 59.06 | 35.7% | 中度控盘 |
| 2026-01-22 | 58.49 | -1.20% | 1,617.65 万 | 3,005.01 万 | 1.05 亿 | 9,167.10 万 | -71.21 万 | 3.67% | 50.67 | 58.52 | 32.9% | 中度控盘 |
| 2026-01-21 | 59.20 | 3.10% | 5,186.69 万 | 6,015.29 万 | 1.49 亿 | 1.51 亿 | -1,007.29 万 | 5.19% | 51.29 | 58.87 | 35.9% | 中度控盘 |
| 2026-01-20 | 57.42 | -0.09% | 2,443.97 万 | 3,292.72 万 | 8,914.13 万 | 1.04 亿 | -2,376.02 万 | 3.60% | 49.74 | 57.37 | 33.8% | 中度控盘 |
| 2026-01-19 | 57.47 | -1.51% | 2,873.99 万 | 3,708.63 万 | 1.08 亿 | 1.13 亿 | -1,371.00 万 | 3.79% | 49.79 | 57.69 | 36.3% | 中度控盘 |
| 2026-01-16 | 58.35 | 2.08% | 7,091.01 万 | 5,912.67 万 | 1.62 亿 | 1.32 亿 | 4,198.89 万 | 4.95% | 50.55 | 57.79 | 42.5% | 完全控盘 |
| 2026-01-15 | 57.16 | -0.66% | 3,279.66 万 | 2,936.67 万 | 8,739.44 万 | 9,709.15 万 | -626.72 万 | 3.46% | 49.52 | 56.77 | 35.9% | 中度控盘 |
| 2026-01-14 | 57.54 | 3.23% | 1.01 亿 | 8,687.85 万 | 2.11 亿 | 1.91 亿 | 3,492.04 万 | 7.10% | 49.85 | 57.50 | 41.2% | 完全控盘 |
| 2026-01-13 | 55.74 | -2.71% | 7,162.17 万 | 4,851.67 万 | 1.45 亿 | 1.67 亿 | 33.98 万 | 5.68% | 48.29 | 56.91 | 37.6% | 中度控盘 |
| 2026-01-12 | 57.29 | 3.41% | 9,375.21 万 | 6,830.61 万 | 1.82 亿 | 1.80 亿 | 2,708.33 万 | 6.23% | 49.63 | 56.28 | 40.8% | 完全控盘 |
| 2026-01-09 | 55.40 | 0.36% | 3,372.99 万 | 3,373.88 万 | 9,835.22 万 | 1.25 亿 | -2,662.34 万 | 3.93% | 47.99 | 55.12 | 35.1% | 中度控盘 |
| 2026-01-08 | 55.20 | -1.04% | 3,877.37 万 | 4,657.79 万 | 1.09 亿 | 9,999.12 万 | 148.34 万 | 3.99% | 47.82 | 55.70 | 36.9% | 中度控盘 |
| 2026-01-07 | 55.78 | 0.61% | 2,961.39 万 | 2,393.19 万 | 1.09 亿 | 1.06 亿 | 818.33 万 | 3.74% | 48.32 | 55.68 | 36.5% | 中度控盘 |
| 2026-01-06 | 55.44 | 0.53% | 4,885.20 万 | 3,625.95 万 | 1.05 亿 | 1.13 亿 | 425.67 万 | 4.31% | 48.03 | 55.58 | 34.7% | 中度控盘 |
| 2026-01-05 | 55.15 | 4.85% | 5,445.70 万 | 4,778.80 万 | 9,527.93 万 | 1.10 亿 | -795.52 万 | 4.47% | 47.78 | 54.49 | 33.8% | 中度控盘 |
| 2025-12-31 | 52.60 | -1.96% | 1,273.21 万 | 4,440.94 万 | 6,616.12 万 | 7,607.95 万 | -4,159.56 万 | 3.15% | 45.57 | 53.28 | 29.1% | 中度控盘 |
| 2025-12-30 | 53.65 | 0.26% | 2,672.73 万 | 3,809.61 万 | 5,298.29 万 | 5,268.68 万 | -1,107.27 万 | 2.42% | 46.48 | 53.61 | 34.5% | 中度控盘 |
| 2025-12-29 | 53.51 | -2.71% | 1,235.02 万 | 2,869.82 万 | 6,434.31 万 | 6,333.19 万 | -1,533.68 万 | 2.82% | 46.36 | 54.02 | 31.6% | 中度控盘 |
| 2025-12-26 | 55.00 | -0.04% | 5,545.23 万 | 4,136.67 万 | 9,817.89 万 | 1.08 亿 | 460.76 万 | 4.00% | 47.65 | 54.77 | 38.2% | 中度控盘 |
| 2025-12-25 | 55.02 | 5.30% | 6,215.00 万 | 5,357.93 万 | 1.28 亿 | 1.42 亿 | -585.43 万 | 5.38% | 47.67 | 54.58 | 35.8% | 中度控盘 |
| 2025-12-24 | 52.25 | 3.40% | 2,921.26 万 | 2,200.14 万 | 7,126.67 万 | 6,188.44 万 | 1,659.34 万 | 2.90% | 45.27 | 51.67 | 36.1% | 中度控盘 |
| 2025-12-23 | 50.53 | -0.04% | 1,791.92 万 | 1,912.93 万 | 3,511.11 万 | 4,117.91 万 | -727.80 万 | 1.88% | 43.78 | 50.63 | 31.5% | 中度控盘 |
| 2025-12-22 | 50.55 | 1.10% | 1,068.21 万 | 1,935.43 万 | 5,111.48 万 | 5,132.45 万 | -888.20 万 | 2.10% | 43.79 | 50.60 | 31.9% | 中度控盘 |
| 2025-12-19 | 50.00 | -0.93% | 554.67 万 | 957.67 万 | 3,575.29 万 | 3,688.31 万 | -516.02 万 | 1.86% | 43.32 | 50.58 | 27.6% | 中度控盘 |
| 2025-12-18 | 50.47 | -1.96% | 1,227.63 万 | 2,468.23 万 | 4,013.17 万 | 3,524.38 万 | -751.82 万 | 2.08% | 43.72 | 50.84 | 29.5% | 中度控盘 |
| 2025-12-17 | 51.48 | 2.04% | 1,886.26 万 | 671.03 万 | 4,535.02 万 | 4,522.01 万 | 1,228.25 万 | 2.32% | 44.60 | 50.52 | 30.3% | 中度控盘 |
| 2025-12-16 | 50.45 | -1.19% | 656.38 万 | 490.53 万 | 3,745.99 万 | 4,231.61 万 | -319.77 万 | 1.82% | 43.71 | 50.51 | 28.9% | 中度控盘 |
| 2025-12-15 | 51.06 | -3.50% | 524.43 万 | 1,248.91 万 | 3,559.90 万 | 5,553.54 万 | -2,718.12 万 | 2.11% | 44.23 | 51.65 | 25.8% | 中度控盘 |
| 2025-12-12 | 52.91 | 2.06% | 2,884.23 万 | 1,743.76 万 | 5,880.10 万 | 6,360.33 万 | 660.23 万 | 2.64% | 45.84 | 52.36 | 34.2% | 中度控盘 |
| 2025-12-11 | 51.84 | -3.10% | 816.86 万 | 2,368.61 万 | 4,835.17 万 | 6,755.57 万 | -3,472.16 万 | 2.41% | 44.91 | 52.48 | 28.4% | 中度控盘 |
| 2025-12-10 | 53.50 | 1.02% | 2,435.37 万 | 1,588.91 万 | 4,225.72 万 | 5,759.42 万 | -687.25 万 | 2.31% | 46.35 | 52.76 | 32.4% | 中度控盘 |
| 2025-12-09 | 52.96 | -1.25% | 1,452.08 万 | 2,630.75 万 | 5,259.74 万 | 6,761.43 万 | -2,680.35 万 | 2.35% | 45.88 | 53.39 | 31.7% | 中度控盘 |
| 2025-12-08 | 53.63 | 1.06% | 2,877.91 万 | 3,526.61 万 | 6,394.10 万 | 7,548.87 万 | -1,803.46 万 | 2.74% | 46.46 | 53.58 | 34.6% | 中度控盘 |
| 2025-12-05 | 53.07 | -0.04% | 887.56 万 | 714.79 万 | 4,001.81 万 | 4,634.25 万 | -459.66 万 | 1.93% | 45.98 | 52.76 | 29.6% | 中度控盘 |