最新收盘价
10.11
元
↓ -0.34
(-3.25%)
当日涨跌幅
-3.25%
今日变动
📉 下跌
主力净流入
389.84 万
资金动向
💰 资金流入
机构参与度
31.0%
控盘程度
中度控盘
📈 精进电动-UW (688280) 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 10.11 | -3.25% | 2,466.78 万 | 1,526.33 万 | 7,154.73 万 | 7,705.34 万 | 389.84 万 | 5.43% | 53.57 | 10.21 | 31.0% | 中度控盘 |
| 2026-02-04 | 10.45 | -1.23% | 1,381.10 万 | 1,643.79 万 | 9,357.51 万 | 7,434.11 万 | 1,660.71 万 | 6.02% | 55.37 | 10.29 | 30.1% | 中度控盘 |
| 2026-02-03 | 10.58 | 0.95% | 2,247.97 万 | 2,538.21 万 | 9,376.42 万 | 1.18 亿 | -2,695.58 万 | 8.01% | 56.06 | 10.54 | 27.8% | 中度控盘 |
| 2026-02-02 | 10.48 | -6.18% | 3,185.14 万 | 7,006.72 万 | 1.68 亿 | 1.62 亿 | -3,268.88 万 | 13.99% | 55.53 | 10.81 | 27.3% | 中度控盘 |
| 2026-01-30 | 11.17 | 19.98% | 9,010.72 万 | 6,126.83 万 | 2.70 亿 | 2.47 亿 | 5,206.30 万 | 14.75% | 59.18 | 10.61 | 35.9% | 中度控盘 |
| 2026-01-29 | 9.31 | -1.79% | 634.00 万 | 193.08 万 | 3,490.92 万 | 3,644.35 万 | 287.49 万 | 3.13% | 49.33 | 9.41 | 24.7% | 轻度控盘 |
| 2026-01-28 | 9.48 | -2.87% | 205.38 万 | 387.64 万 | 2,508.75 万 | 3,848.98 万 | -1,522.49 万 | 3.07% | 50.23 | 9.50 | 20.0% | 轻度控盘 |
| 2026-01-27 | 9.76 | -1.01% | 574.96 万 | 739.86 万 | 3,536.65 万 | 3,697.01 万 | -325.27 万 | 4.08% | 51.71 | 9.63 | 22.5% | 轻度控盘 |
| 2026-01-26 | 9.86 | -7.07% | 1,052.57 万 | 1,558.18 万 | 7,920.66 万 | 9,373.67 万 | -1,958.62 万 | 6.70% | 52.24 | 10.12 | 27.1% | 中度控盘 |
| 2026-01-23 | 10.61 | 8.71% | 2,202.44 万 | 2,398.57 万 | 1.13 亿 | 1.11 亿 | 92.36 万 | 7.61% | 56.22 | 10.53 | 31.8% | 中度控盘 |
| 2026-01-22 | 9.76 | 2.20% | 947.32 万 | 182.81 万 | 4,958.39 万 | 3,296.69 万 | 2,426.21 万 | 2.98% | 51.71 | 9.64 | 33.7% | 中度控盘 |
| 2026-01-21 | 9.55 | 3.47% | 716.92 万 | 265.23 万 | 4,570.95 万 | 3,450.34 万 | 1,572.30 万 | 2.94% | 50.60 | 9.41 | 30.5% | 中度控盘 |
| 2026-01-20 | 9.23 | -0.22% | 211.55 万 | 824.05 万 | 1,552.87 万 | 1,742.18 万 | -801.81 万 | 2.16% | 48.90 | 9.23 | 19.2% | 轻度控盘 |
| 2026-01-19 | 9.25 | -0.54% | 239.81 万 | 383.55 万 | 1,757.52 万 | 1,669.07 万 | -55.29 万 | 1.94% | 49.01 | 9.21 | 22.1% | 轻度控盘 |
| 2026-01-16 | 9.30 | 3.22% | 491.58 万 | 171.43 万 | 2,919.39 万 | 2,925.49 万 | 314.05 万 | 3.08% | 49.28 | 9.20 | 23.0% | 轻度控盘 |
| 2026-01-15 | 9.01 | -0.33% | 440.87 万 | 249.39 万 | 1,386.18 万 | 2,066.64 万 | -488.97 万 | 1.71% | 47.74 | 9.00 | 22.6% | 轻度控盘 |
| 2026-01-14 | 9.04 | 0.33% | 274.88 万 | 617.65 万 | 2,912.09 万 | 3,035.42 万 | -466.09 万 | 2.95% | 47.90 | 9.04 | 23.4% | 轻度控盘 |
| 2026-01-13 | 9.01 | -2.17% | 222.06 万 | 579.66 万 | 2,485.05 万 | 3,159.22 万 | -1,031.77 万 | 2.71% | 47.74 | 9.07 | 22.6% | 轻度控盘 |
| 2026-01-12 | 9.21 | 1.77% | 401.52 万 | 924.72 万 | 4,075.93 万 | 4,246.60 万 | -693.86 万 | 3.16% | 48.80 | 9.14 | 26.8% | 中度控盘 |
| 2026-01-09 | 9.05 | -0.22% | 149.34 万 | 455.72 万 | 2,436.83 万 | 3,170.44 万 | -1,039.99 万 | 2.27% | 47.95 | 9.04 | 23.0% | 轻度控盘 |
| 2026-01-08 | 9.07 | 0.89% | 56.32 万 | 498.82 万 | 2,046.56 万 | 2,812.15 万 | -1,208.08 万 | 2.24% | 48.06 | 9.09 | 21.8% | 轻度控盘 |
| 2026-01-07 | 8.99 | -0.88% | 110.49 万 | 709.17 万 | 2,123.45 万 | 2,786.30 万 | -1,261.53 万 | 2.54% | 47.63 | 9.01 | 23.2% | 轻度控盘 |
| 2026-01-06 | 9.07 | 3.54% | 1,183.84 万 | 482.66 万 | 5,114.28 万 | 4,145.67 万 | 1,669.79 万 | 3.92% | 48.06 | 9.04 | 30.9% | 中度控盘 |
| 2026-01-05 | 8.76 | 0.69% | 897.83 万 | 434.00 万 | 3,888.04 万 | 2,255.86 万 | 2,096.01 万 | 2.76% | 46.41 | 8.72 | 32.5% | 中度控盘 |
| 2025-12-31 | 8.70 | 0.23% | 116.34 万 | 149.56 万 | 1,065.77 万 | 861.11 万 | 171.44 万 | 1.39% | 46.10 | 8.67 | 20.6% | 轻度控盘 |
| 2025-12-30 | 8.68 | 1.76% | 126.20 万 | 149.74 万 | 2,274.43 万 | 1,712.40 万 | 538.49 万 | 1.79% | 45.99 | 8.63 | 26.1% | 中度控盘 |
| 2025-12-29 | 8.53 | 0.24% | 108.05 万 | 293.32 万 | 1,169.57 万 | 1,380.97 万 | -396.67 万 | 1.66% | 45.20 | 8.51 | 19.4% | 轻度控盘 |
| 2025-12-26 | 8.51 | -1.50% | 51.12 万 | 486.45 万 | 1,407.22 万 | 1,780.79 万 | -808.91 万 | 1.84% | 45.09 | 8.56 | 21.1% | 轻度控盘 |
| 2025-12-25 | 8.64 | 1.53% | 180.64 万 | 286.72 万 | 2,263.97 万 | 1,680.27 万 | 477.64 万 | 2.05% | 45.78 | 8.59 | 26.1% | 中度控盘 |
| 2025-12-24 | 8.51 | 2.16% | 214.31 万 | 336.97 万 | 2,486.11 万 | 2,384.16 万 | -20.70 万 | 1.94% | 45.09 | 8.47 | 28.4% | 中度控盘 |
| 2025-12-23 | 8.33 | -0.60% | 322.22 万 | 292.14 万 | 1,602.01 万 | 1,927.02 万 | -294.93 万 | 1.88% | 44.14 | 8.32 | 23.4% | 轻度控盘 |
| 2025-12-22 | 8.38 | 2.57% | 441.22 万 | 365.27 万 | 2,193.89 万 | 2,154.37 万 | 115.47 万 | 2.29% | 44.40 | 8.41 | 24.7% | 轻度控盘 |
| 2025-12-19 | 8.17 | 2.00% | 78.40 万 | 246.25 万 | 1,351.15 万 | 1,846.80 万 | -663.50 万 | 1.60% | 43.29 | 8.16 | 22.5% | 轻度控盘 |
| 2025-12-18 | 8.01 | -0.50% | 192.49 万 | 165.28 万 | 1,316.60 万 | 1,574.36 万 | -230.55 万 | 1.54% | 42.44 | 8.08 | 23.9% | 轻度控盘 |
| 2025-12-17 | 8.05 | 1.13% | 348.39 万 | 89.12 万 | 2,362.15 万 | 1,377.13 万 | 1,244.28 万 | 2.13% | 42.65 | 7.94 | 28.9% | 中度控盘 |
| 2025-12-16 | 7.96 | -0.75% | 200.12 万 | 186.71 万 | 1,441.47 万 | 1,092.43 万 | 362.44 万 | 1.71% | 42.18 | 7.98 | 23.8% | 轻度控盘 |
| 2025-12-15 | 8.02 | 0.25% | 687.31 万 | 178.84 万 | 2,179.64 万 | 1,560.88 万 | 1,127.22 万 | 1.91% | 42.49 | 8.02 | 29.8% | 中度控盘 |
| 2025-12-12 | 8.00 | -0.37% | 146.80 万 | 145.56 万 | 1,062.48 万 | 1,349.83 万 | -286.10 万 | 1.49% | 42.39 | 8.01 | 19.5% | 轻度控盘 |
| 2025-12-11 | 8.03 | -1.35% | 85.94 万 | 199.19 万 | 922.99 万 | 1,058.22 万 | -248.48 万 | 1.32% | 42.55 | 8.10 | 19.4% | 轻度控盘 |
| 2025-12-10 | 8.14 | -0.85% | 37.06 万 | 193.27 万 | 826.23 万 | 905.89 万 | -235.87 万 | 1.26% | 43.13 | 8.12 | 19.3% | 轻度控盘 |
| 2025-12-09 | 8.21 | -0.36% | 148.55 万 | 91.26 万 | 1,196.01 万 | 923.04 万 | 330.27 万 | 1.26% | 43.50 | 8.26 | 25.2% | 中度控盘 |
| 2025-12-08 | 8.24 | 1.48% | 136.14 万 | 62.08 万 | 1,770.26 万 | 1,248.00 万 | 596.31 万 | 1.73% | 43.66 | 8.24 | 24.6% | 轻度控盘 |