最新收盘价
88.75
元
↓ -2.30
(-2.53%)
当日涨跌幅
-2.53%
今日变动
📉 下跌
主力净流入
-120.14 万
资金动向
💸 资金流出
机构参与度
22.4%
控盘程度
轻度控盘
📈 键凯科技 (688356) 资金流向详细数据 (共 37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | 88.75 | -2.53% | 421.82 万 | 328.19 万 | 477.45 万 | 691.23 万 | -120.14 万 | 0.75% | 84.91 | 89.18 | 22.4% | 轻度控盘 |
| 2026-03-25 | 91.05 | -1.28% | 109.78 万 | 158.74 万 | 609.77 万 | 604.67 万 | -43.86 万 | 0.69% | 87.11 | 91.94 | 20.4% | 轻度控盘 |
| 2026-03-24 | 92.23 | 4.53% | 0.00 万 | 105.77 万 | 640.01 万 | 830.50 万 | -296.26 万 | 0.80% | 88.24 | 91.73 | 18.0% | 轻度控盘 |
| 2026-03-23 | 88.23 | -6.72% | 559.62 万 | 569.56 万 | 760.86 万 | 1,444.80 万 | -693.89 万 | 1.20% | 84.41 | 90.51 | 20.9% | 轻度控盘 |
| 2026-03-20 | 94.59 | -3.39% | 4.27 万 | 8.24 万 | 717.97 万 | 897.57 万 | -183.58 万 | 0.82% | 90.50 | 97.02 | 18.4% | 轻度控盘 |
| 2026-03-19 | 97.91 | -4.44% | 136.23 万 | 364.24 万 | 708.43 万 | 1,854.12 万 | -1,373.70 万 | 0.99% | 93.67 | 99.11 | 19.5% | 轻度控盘 |
| 2026-03-18 | 102.46 | -0.14% | 126.40 万 | 247.92 万 | 1,105.00 万 | 860.71 万 | 122.78 万 | 0.96% | 98.03 | 101.90 | 24.0% | 轻度控盘 |
| 2026-03-17 | 102.60 | -0.05% | 101.41 万 | 378.98 万 | 2,268.40 万 | 1,985.87 万 | 4.96 万 | 1.28% | 98.16 | 103.56 | 28.6% | 中度控盘 |
| 2026-03-16 | 102.65 | 0.74% | 39.41 万 | 218.66 万 | 1,299.52 万 | 1,160.76 万 | -40.49 万 | 0.84% | 98.21 | 101.67 | 26.7% | 中度控盘 |
| 2026-03-13 | 101.90 | -5.20% | 358.68 万 | 831.10 万 | 2,050.24 万 | 2,384.45 万 | -806.64 万 | 1.64% | 97.49 | 103.62 | 25.8% | 中度控盘 |
| 2026-03-12 | 107.49 | 3.86% | 916.08 万 | 782.82 万 | 2,616.23 万 | 2,994.28 万 | -244.80 万 | 1.96% | 102.84 | 106.71 | 28.0% | 中度控盘 |
| 2026-03-11 | 103.50 | -1.86% | 109.94 万 | 298.52 万 | 1,986.40 万 | 2,271.78 万 | -473.96 万 | 1.11% | 99.02 | 104.40 | 29.3% | 中度控盘 |
| 2026-03-10 | 105.46 | -0.63% | 13.82 万 | 1,184.10 万 | 2,811.61 万 | 3,539.20 万 | -1,897.88 万 | 1.80% | 100.90 | 106.84 | 26.4% | 中度控盘 |
| 2026-03-09 | 106.13 | 2.67% | 1,518.05 万 | 581.03 万 | 2,692.09 万 | 4,200.01 万 | -570.90 万 | 2.19% | 101.54 | 103.60 | 30.5% | 中度控盘 |
| 2026-03-06 | 103.37 | 1.13% | 242.80 万 | 759.33 万 | 3,047.37 万 | 1,995.69 万 | 535.14 万 | 1.76% | 98.90 | 103.32 | 29.4% | 中度控盘 |
| 2026-03-05 | 102.22 | 5.14% | 1,250.64 万 | 1,552.10 万 | 3,958.27 万 | 4,366.46 万 | -709.65 万 | 2.49% | 97.80 | 102.74 | 31.3% | 中度控盘 |
| 2026-03-04 | 97.22 | 0.02% | 265.56 万 | 292.33 万 | 1,614.17 万 | 1,836.51 万 | -249.10 万 | 1.34% | 93.01 | 98.41 | 25.4% | 中度控盘 |
| 2026-03-03 | 97.20 | -4.99% | 1,156.23 万 | 428.53 万 | 2,437.55 万 | 3,184.45 万 | -19.21 万 | 1.92% | 92.99 | 100.86 | 29.3% | 中度控盘 |
| 2026-03-02 | 102.31 | 1.43% | 395.53 万 | 312.29 万 | 3,086.19 万 | 3,528.09 万 | -358.66 万 | 2.18% | 97.88 | 102.81 | 25.8% | 中度控盘 |
| 2026-02-27 | 100.87 | 4.00% | 494.21 万 | 1,024.21 万 | 3,015.61 万 | 3,820.45 万 | -1,334.84 万 | 2.25% | 96.51 | 99.50 | 25.5% | 中度控盘 |
| 2026-02-26 | 96.99 | 1.67% | 428.70 万 | 243.44 万 | 974.91 万 | 1,236.79 万 | -76.62 万 | 1.13% | 92.79 | 95.84 | 22.3% | 轻度控盘 |
| 2026-02-25 | 95.40 | 0.10% | 381.98 万 | 630.07 万 | 569.20 万 | 1,048.76 万 | -727.65 万 | 0.76% | 91.27 | 95.37 | 22.5% | 轻度控盘 |
| 2026-02-24 | 95.30 | -2.76% | 146.32 万 | 404.98 万 | 982.39 万 | 1,238.50 万 | -514.78 万 | 1.15% | 91.18 | 95.85 | 20.4% | 轻度控盘 |
| 2026-02-13 | 98.00 | -0.24% | 147.60 万 | 411.10 万 | 1,001.68 万 | 1,261.61 万 | -523.43 万 | 0.91% | 93.76 | 98.56 | 24.0% | 轻度控盘 |
| 2026-02-12 | 98.24 | 0.24% | 662.60 万 | 2,715.08 万 | 1,337.80 万 | 1,483.06 万 | -2,197.73 万 | 1.34% | 93.99 | 98.56 | 26.6% | 中度控盘 |
| 2026-02-11 | 98.00 | -0.71% | 774.18 万 | 983.35 万 | 1,431.32 万 | 1,780.34 万 | -558.20 万 | 1.18% | 93.76 | 98.99 | 30.4% | 中度控盘 |
| 2026-02-10 | 98.70 | 0.04% | 410.31 万 | 249.41 万 | 1,804.90 万 | 2,012.67 万 | -46.87 万 | 1.30% | 94.43 | 98.96 | 28.6% | 中度控盘 |
| 2026-02-09 | 98.66 | 1.34% | 868.15 万 | 1,485.70 万 | 2,462.22 万 | 2,497.98 万 | -653.32 万 | 1.77% | 94.39 | 99.01 | 29.9% | 中度控盘 |
| 2026-02-06 | 97.36 | 2.97% | 873.62 万 | 414.25 万 | 2,582.07 万 | 2,429.26 万 | 612.17 万 | 2.09% | 93.15 | 97.30 | 27.7% | 中度控盘 |
| 2026-02-05 | 94.55 | -0.44% | 174.98 万 | 25.94 万 | 1,148.77 万 | 854.21 万 | 443.59 万 | 0.88% | 90.46 | 94.01 | 27.6% | 中度控盘 |
| 2026-02-04 | 94.97 | -2.26% | 707.75 万 | 1,277.22 万 | 1,949.58 万 | 3,779.62 万 | -2,399.51 万 | 1.68% | 90.86 | 94.43 | 27.7% | 中度控盘 |
| 2026-02-03 | 97.17 | 3.70% | 369.96 万 | 279.07 万 | 1,793.90 万 | 1,239.08 万 | 645.71 万 | 1.09% | 92.97 | 95.99 | 29.7% | 中度控盘 |
| 2026-02-02 | 93.70 | -2.95% | 172.98 万 | 400.97 万 | 1,546.18 万 | 1,500.18 万 | -181.99 万 | 1.37% | 89.65 | 95.70 | 23.4% | 轻度控盘 |
| 2026-01-30 | 96.55 | -1.08% | 143.08 万 | 863.89 万 | 1,121.47 万 | 1,253.23 万 | -852.57 万 | 1.36% | 92.37 | 96.66 | 20.5% | 轻度控盘 |
| 2026-01-29 | 97.60 | -3.99% | 1,006.69 万 | 780.64 万 | 3,487.60 万 | 4,342.40 万 | -628.74 万 | 2.19% | 93.38 | 99.13 | 30.4% | 中度控盘 |
| 2026-01-28 | 101.66 | -3.57% | 664.61 万 | 921.72 万 | 2,326.52 万 | 4,358.00 万 | -2,288.60 万 | 2.32% | 97.26 | 102.11 | 24.4% | 轻度控盘 |
| 2026-01-27 | 105.42 | -2.01% | 379.99 万 | 1,606.03 万 | 2,376.17 万 | 3,641.02 万 | -2,490.90 万 | 1.86% | 100.86 | 105.20 | 28.1% | 中度控盘 |