最新收盘价
30.06
元
↓ -0.33
(-1.09%)
当日涨跌幅
-1.09%
今日变动
📉 下跌
主力净流入
1,272.21 万
资金动向
💰 资金流入
机构参与度
32.0%
控盘程度
中度控盘
📈 国芯科技 (688262) 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 | 30.06 | -1.09% | 1,673.03 万 | 1,043.12 万 | 6,344.84 万 | 5,702.54 万 | 1,272.21 万 | 2.49% | -59.49 | 30.28 | 32.0% | 中度控盘 |
| 2025-12-12 | 30.39 | 0.40% | 1,788.95 万 | 2,239.12 万 | 8,336.87 万 | 9,353.04 万 | -1,466.33 万 | 3.00% | -60.14 | 30.14 | 32.8% | 中度控盘 |
| 2025-12-11 | 30.27 | -0.85% | 2,558.68 万 | 1,974.59 万 | 6,733.15 万 | 5,189.60 万 | 2,127.64 万 | 2.62% | -59.90 | 30.39 | 33.4% | 中度控盘 |
| 2025-12-10 | 30.53 | 0.53% | 2,215.20 万 | 1,917.64 万 | 5,622.11 万 | 6,279.30 万 | -359.64 万 | 2.46% | -60.42 | 30.15 | 31.5% | 中度控盘 |
| 2025-12-09 | 30.37 | 0.53% | 1,667.25 万 | 2,797.54 万 | 1.04 亿 | 9,513.00 万 | -258.97 万 | 3.54% | -60.10 | 30.70 | 32.7% | 中度控盘 |
| 2025-12-08 | 30.21 | 4.68% | 1,820.15 万 | 4,940.67 万 | 1.13 亿 | 1.01 亿 | -1,919.66 万 | 4.17% | -59.78 | 30.03 | 30.9% | 中度控盘 |
| 2025-12-05 | 28.86 | 0.63% | 2,707.49 万 | 2,599.06 万 | 7,673.29 万 | 5,499.87 万 | 2,281.86 万 | 2.97% | -57.11 | 28.85 | 32.9% | 中度控盘 |
| 2025-12-04 | 28.68 | -1.00% | 811.67 万 | 1,307.04 万 | 4,177.41 万 | 4,379.21 万 | -697.18 万 | 2.15% | -56.76 | 28.51 | 26.0% | 中度控盘 |
| 2025-12-03 | 28.97 | -3.53% | 677.03 万 | 2,128.59 万 | 6,534.93 万 | 6,102.32 万 | -1,018.95 万 | 2.71% | -57.33 | 29.11 | 27.8% | 中度控盘 |
| 2025-12-02 | 30.03 | -2.44% | 544.84 万 | 2,382.86 万 | 5,912.24 万 | 6,527.96 万 | -2,453.74 万 | 2.43% | -59.43 | 30.16 | 27.0% | 中度控盘 |
| 2025-12-01 | 30.78 | 0.20% | 1,821.19 万 | 3,419.21 万 | 7,118.62 万 | 7,880.69 万 | -2,360.10 万 | 3.33% | -60.91 | 30.61 | 28.0% | 中度控盘 |
| 2025-11-28 | 30.72 | 1.12% | 2,564.67 万 | 2,562.45 万 | 8,336.12 万 | 1.01 亿 | -1,718.77 万 | 4.31% | -60.79 | 30.58 | 27.8% | 中度控盘 |
| 2025-11-27 | 30.38 | 7.96% | 7,049.23 万 | 1.21 亿 | 2.49 亿 | 2.28 亿 | -2,864.40 万 | 8.62% | -60.12 | 30.41 | 34.3% | 中度控盘 |
| 2025-11-26 | 28.14 | -0.25% | 502.76 万 | 1,635.26 万 | 5,499.61 万 | 5,887.45 万 | -1,520.34 万 | 2.05% | -55.69 | 28.18 | 31.5% | 中度控盘 |
| 2025-11-25 | 28.21 | 3.03% | 1,696.84 万 | 2,765.07 万 | 7,352.89 万 | 9,221.79 万 | -2,937.13 万 | 3.05% | -55.83 | 28.23 | 31.6% | 中度控盘 |
| 2025-11-24 | 27.38 | 2.39% | 2,080.73 万 | 1,196.06 万 | 4,368.18 万 | 3,538.12 万 | 1,714.72 万 | 1.97% | -54.18 | 27.09 | 34.5% | 中度控盘 |
| 2025-11-21 | 26.74 | -5.21% | 1,795.53 万 | 5,000.56 万 | 7,571.82 万 | 8,045.36 万 | -3,678.57 万 | 3.35% | -52.92 | 27.18 | 31.0% | 中度控盘 |
| 2025-11-20 | 28.21 | -1.64% | 3,761.56 万 | 2,610.14 万 | 5,217.65 万 | 5,052.35 万 | 1,316.72 万 | 2.61% | -55.83 | 28.43 | 33.3% | 中度控盘 |
| 2025-11-19 | 28.68 | -1.48% | 1,252.51 万 | 2,347.07 万 | 5,117.97 万 | 5,349.93 万 | -1,326.51 万 | 2.27% | -56.76 | 28.85 | 29.1% | 中度控盘 |
| 2025-11-18 | 29.11 | -1.29% | 1,280.66 万 | 3,612.08 万 | 4,825.88 万 | 4,765.82 万 | -2,271.36 万 | 2.37% | -57.61 | 29.32 | 27.8% | 中度控盘 |
| 2025-11-17 | 29.49 | 0.41% | 1,660.49 万 | 2,456.66 万 | 6,249.30 万 | 7,743.70 万 | -2,290.57 万 | 2.74% | -58.36 | 29.36 | 30.0% | 中度控盘 |
| 2025-11-14 | 29.37 | -4.86% | 2,266.58 万 | 5,443.30 万 | 1.18 亿 | 1.11 亿 | -2,519.46 万 | 4.67% | -58.12 | 29.73 | 30.7% | 中度控盘 |
| 2025-11-13 | 30.87 | 1.88% | 3,330.60 万 | 3,923.10 万 | 1.22 亿 | 1.12 亿 | 408.53 万 | 4.72% | -61.09 | 30.94 | 32.1% | 中度控盘 |
| 2025-11-12 | 30.30 | 0.03% | 2,677.80 万 | 2,418.71 万 | 1.13 亿 | 7,562.31 万 | 4,033.98 万 | 4.28% | -59.96 | 30.18 | 32.1% | 中度控盘 |
| 2025-11-11 | 30.29 | 0.10% | 4,086.32 万 | 2,940.88 万 | 9,691.05 万 | 8,259.39 万 | 2,577.10 万 | 3.74% | -59.94 | 30.51 | 33.6% | 中度控盘 |
| 2025-11-10 | 30.26 | -1.82% | 1,323.32 万 | 3,295.03 万 | 8,872.79 万 | 8,925.13 万 | -2,024.05 万 | 3.49% | -59.88 | 30.36 | 29.9% | 中度控盘 |
| 2025-11-07 | 30.82 | -2.22% | 2,113.89 万 | 4,808.98 万 | 8,386.29 万 | 9,578.04 万 | -3,886.84 万 | 3.40% | -60.99 | 30.82 | 30.8% | 中度控盘 |
| 2025-11-06 | 31.52 | 3.89% | 3,903.58 万 | 3,958.85 万 | 1.19 亿 | 9,600.75 万 | 2,246.13 万 | 4.42% | -62.38 | 30.98 | 33.0% | 中度控盘 |
| 2025-11-05 | 30.34 | -3.10% | 3,262.19 万 | 5,509.60 万 | 9,021.08 万 | 1.03 亿 | -3,549.98 万 | 3.90% | -60.04 | 30.39 | 31.5% | 中度控盘 |
| 2025-11-04 | 31.31 | -1.70% | 3,321.26 万 | 5,964.39 万 | 9,602.81 万 | 1.04 亿 | -3,413.08 万 | 4.11% | -61.96 | 31.33 | 30.9% | 中度控盘 |
| 2025-11-03 | 31.85 | 0.66% | 7,209.06 万 | 3,115.71 万 | 1.79 亿 | 1.60 亿 | 5,937.13 万 | 6.44% | -63.03 | 31.90 | 35.8% | 中度控盘 |
| 2025-10-31 | 31.64 | -4.90% | 3,993.04 万 | 8,911.86 万 | 1.88 亿 | 2.33 亿 | -9,406.72 万 | 7.15% | -62.61 | 32.17 | 32.8% | 中度控盘 |
| 2025-10-30 | 33.27 | 6.67% | 1.89 亿 | 1.68 亿 | 4.19 亿 | 3.85 亿 | 5,502.19 万 | 12.06% | -65.84 | 32.91 | 40.9% | 完全控盘 |
| 2025-10-29 | 31.19 | 2.87% | 6,476.44 万 | 4,340.67 万 | 2.22 亿 | 1.81 亿 | 6,205.85 万 | 6.64% | -61.72 | 31.45 | 36.9% | 中度控盘 |
| 2025-10-28 | 30.32 | 0.00% | 1,499.36 万 | 3,860.11 万 | 8,943.58 万 | 7,755.02 万 | -1,172.19 万 | 3.42% | -60.00 | 30.36 | 30.2% | 中度控盘 |
| 2025-10-27 | 30.32 | 1.37% | 1,958.41 万 | 3,624.66 万 | 1.03 亿 | 1.01 亿 | -1,504.38 万 | 4.06% | -60.00 | 30.31 | 30.5% | 中度控盘 |
| 2025-10-24 | 29.91 | 1.32% | 4,400.97 万 | 3,635.52 万 | 1.14 亿 | 1.44 亿 | -2,222.33 万 | 5.45% | -59.19 | 29.97 | 29.6% | 中度控盘 |
| 2025-10-23 | 29.52 | 2.57% | 2,777.58 万 | 1,860.29 万 | 9,428.90 万 | 7,583.45 万 | 2,762.74 万 | 3.70% | -58.42 | 28.70 | 31.9% | 中度控盘 |
| 2025-10-22 | 28.78 | -1.30% | 1,051.57 万 | 1,683.36 万 | 4,212.60 万 | 3,734.66 万 | -153.85 万 | 2.24% | -56.95 | 28.77 | 26.1% | 中度控盘 |
| 2025-10-21 | 29.16 | 5.31% | 2,638.63 万 | 2,632.00 万 | 8,314.47 万 | 1.16 亿 | -3,261.74 万 | 4.58% | -57.71 | 28.88 | 26.9% | 中度控盘 |
| 2025-10-20 | 27.69 | 2.25% | 1,017.98 万 | 1,163.91 万 | 4,795.84 万 | 5,109.71 万 | -459.81 万 | 2.50% | -54.80 | 27.84 | 27.0% | 中度控盘 |
| 2025-10-17 | 27.08 | -6.14% | 1,757.57 万 | 3,034.11 万 | 9,094.57 万 | 7,375.81 万 | 442.22 万 | 3.68% | -53.59 | 27.70 | 30.9% | 中度控盘 |
| 2025-10-16 | 28.85 | -1.40% | 837.99 万 | 1,103.25 万 | 5,342.89 万 | 6,125.83 万 | -1,048.19 万 | 2.62% | -57.09 | 29.10 | 27.1% | 中度控盘 |