最新收盘价
21.85
元
↑ 0.26
(1.20%)
当日涨跌幅
1.20%
今日变动
📈 上涨
主力净流入
280.54 万
资金动向
💰 资金流入
机构参与度
36.0%
控盘程度
中度控盘
📈 凯因科技 (688687) 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 | 21.85 | 1.20% | 283.70 万 | 442.58 万 | 2,205.25 万 | 1,765.84 万 | 280.54 万 | 1.80% | 27.33 | 21.69 | 36.0% | 中度控盘 |
| 2026-02-03 | 21.59 | 0.98% | 371.76 万 | 365.90 万 | 1,937.22 万 | 2,409.30 万 | -466.21 万 | 1.79% | 27.00 | 21.48 | 35.2% | 中度控盘 |
| 2026-02-02 | 21.38 | -2.69% | 271.11 万 | 3,378.49 万 | 3,324.00 万 | 2,606.80 万 | -2,390.19 万 | 3.17% | 26.74 | 21.68 | 32.9% | 中度控盘 |
| 2026-01-30 | 21.97 | -0.36% | 1,437.43 万 | 1,807.34 万 | 3,160.39 万 | 4,096.97 万 | -1,306.49 万 | 3.00% | 27.48 | 22.00 | 38.8% | 中度控盘 |
| 2026-01-29 | 22.05 | -1.52% | 967.74 万 | 1,835.53 万 | 3,046.06 万 | 3,645.84 万 | -1,467.56 万 | 3.00% | 27.58 | 22.18 | 35.0% | 中度控盘 |
| 2026-01-28 | 22.39 | -2.23% | 1,861.34 万 | 2,106.49 万 | 3,573.06 万 | 4,798.04 万 | -1,470.13 万 | 3.68% | 28.00 | 22.52 | 37.0% | 中度控盘 |
| 2026-01-27 | 22.90 | -0.87% | 1,247.83 万 | 1,070.62 万 | 3,762.51 万 | 4,959.04 万 | -1,019.32 万 | 4.24% | 28.64 | 22.67 | 32.7% | 中度控盘 |
| 2026-01-26 | 23.10 | 0.22% | 1,920.39 万 | 2,403.05 万 | 7,183.45 万 | 6,815.44 万 | -114.65 万 | 5.73% | 28.89 | 23.11 | 37.8% | 中度控盘 |
| 2026-01-23 | 23.05 | 2.44% | 2,361.88 万 | 2,717.90 万 | 4,917.95 万 | 6,485.52 万 | -1,923.59 万 | 5.32% | 28.83 | 22.83 | 35.6% | 中度控盘 |
| 2026-01-22 | 22.50 | -1.14% | 1,080.73 万 | 3,233.40 万 | 6,647.73 万 | 7,444.48 万 | -2,949.42 万 | 6.19% | 28.14 | 22.52 | 34.2% | 中度控盘 |
| 2026-01-21 | 22.76 | -13.23% | 5,601.16 万 | 7,547.16 万 | 1.73 亿 | 1.77 亿 | -2,358.20 万 | 13.44% | 28.47 | 22.54 | 39.8% | 中度控盘 |
| 2026-01-20 | 26.23 | -1.13% | 1,251.86 万 | 1,848.85 万 | 2,155.67 万 | 2,639.20 万 | -1,080.52 万 | 2.21% | 32.81 | 26.29 | 33.3% | 中度控盘 |
| 2026-01-19 | 26.53 | -0.82% | 388.76 万 | 1,122.61 万 | 1,926.71 万 | 1,991.24 万 | -798.38 万 | 1.76% | 33.18 | 26.55 | 29.8% | 中度控盘 |
| 2026-01-16 | 26.75 | 0.34% | 406.28 万 | 930.13 万 | 2,451.55 万 | 2,970.71 万 | -1,043.01 万 | 2.16% | 33.46 | 26.62 | 30.4% | 中度控盘 |
| 2026-01-15 | 26.66 | -0.71% | 196.96 万 | 540.75 万 | 2,110.10 万 | 2,809.36 万 | -1,043.05 万 | 1.88% | 33.34 | 26.77 | 30.2% | 中度控盘 |
| 2026-01-14 | 26.85 | -0.37% | 859.52 万 | 2,292.55 万 | 5,002.75 万 | 5,030.68 万 | -1,460.96 万 | 3.78% | 33.58 | 26.99 | 35.1% | 中度控盘 |
| 2026-01-13 | 26.95 | 0.41% | 973.75 万 | 2,851.81 万 | 6,476.85 万 | 5,561.87 万 | -963.09 万 | 4.26% | 33.71 | 27.20 | 37.6% | 中度控盘 |
| 2026-01-12 | 26.84 | -0.26% | 1,094.09 万 | 1,506.94 万 | 4,679.83 万 | 4,794.11 万 | -527.12 万 | 3.05% | 33.57 | 26.83 | 38.6% | 中度控盘 |
| 2026-01-09 | 26.91 | 2.48% | 1,000.47 万 | 1,784.82 万 | 4,698.32 万 | 4,573.86 万 | -659.89 万 | 3.22% | 33.66 | 26.58 | 35.8% | 中度控盘 |
| 2026-01-08 | 26.26 | 0.73% | 166.35 万 | 903.50 万 | 2,382.28 万 | 2,123.59 万 | -478.47 万 | 1.94% | 32.84 | 26.29 | 30.7% | 中度控盘 |
| 2026-01-07 | 26.07 | 0.66% | 294.16 万 | 1,330.26 万 | 1,953.61 万 | 1,864.54 万 | -947.03 万 | 1.98% | 32.61 | 26.14 | 29.5% | 中度控盘 |
| 2026-01-06 | 25.90 | 0.12% | 848.65 万 | 211.45 万 | 2,003.29 万 | 2,954.66 万 | -314.16 万 | 1.74% | 32.39 | 25.85 | 36.5% | 中度控盘 |
| 2026-01-05 | 25.87 | 3.81% | 1,259.05 万 | 1,785.65 万 | 2,903.54 万 | 2,790.34 万 | -413.41 万 | 2.65% | 32.36 | 25.66 | 35.0% | 中度控盘 |
| 2025-12-31 | 24.92 | 0.44% | 103.25 万 | 302.28 万 | 1,424.91 万 | 1,464.27 万 | -238.39 万 | 0.98% | 31.17 | 24.85 | 34.7% | 中度控盘 |
| 2025-12-30 | 24.81 | -1.43% | 128.18 万 | 577.92 万 | 1,569.28 万 | 2,436.63 万 | -1,317.09 万 | 1.35% | 31.03 | 24.92 | 30.7% | 中度控盘 |
| 2025-12-29 | 25.17 | -0.98% | 243.03 万 | 415.68 万 | 1,221.07 万 | 1,463.41 万 | -414.99 万 | 1.26% | 31.48 | 25.29 | 30.4% | 中度控盘 |
| 2025-12-26 | 25.42 | -1.05% | 721.47 万 | 639.73 万 | 1,384.95 万 | 1,583.24 万 | -116.55 万 | 1.44% | 31.79 | 25.55 | 35.4% | 中度控盘 |
| 2025-12-25 | 25.69 | 0.39% | 383.65 万 | 1,551.07 万 | 2,366.93 万 | 2,230.75 万 | -1,031.24 万 | 1.56% | 32.13 | 25.70 | 38.9% | 中度控盘 |
| 2025-12-24 | 25.59 | 1.03% | 511.12 万 | 70.01 万 | 1,585.95 万 | 1,607.23 万 | 419.83 万 | 1.10% | 32.01 | 25.50 | 41.3% | 完全控盘 |
| 2025-12-23 | 25.33 | -0.28% | 307.05 万 | 457.53 万 | 1,347.29 万 | 1,051.81 万 | 145.00 万 | 1.07% | 31.68 | 25.43 | 36.0% | 中度控盘 |
| 2025-12-22 | 25.40 | 0.59% | 695.20 万 | 323.12 万 | 1,571.70 万 | 1,367.45 万 | 576.34 万 | 1.13% | 31.77 | 25.36 | 42.2% | 完全控盘 |
| 2025-12-19 | 25.25 | 1.94% | 616.56 万 | 135.70 万 | 1,350.13 万 | 2,055.69 万 | -224.70 万 | 1.46% | 31.58 | 25.14 | 33.1% | 中度控盘 |
| 2025-12-18 | 24.77 | 0.81% | 1,093.96 万 | 659.89 万 | 2,031.49 万 | 1,966.11 万 | 499.44 万 | 1.70% | 30.98 | 24.90 | 39.7% | 中度控盘 |
| 2025-12-17 | 24.57 | 0.78% | 181.78 万 | 353.81 万 | 1,377.94 万 | 1,215.18 万 | -9.27 万 | 1.19% | 30.73 | 24.38 | 32.1% | 中度控盘 |
| 2025-12-16 | 24.38 | -1.77% | 478.99 万 | 576.60 万 | 2,039.55 万 | 2,450.90 万 | -508.96 万 | 1.60% | 30.49 | 24.44 | 34.8% | 中度控盘 |
| 2025-12-15 | 24.82 | -1.97% | 188.90 万 | 200.85 万 | 1,087.98 万 | 1,376.74 万 | -300.69 万 | 1.14% | 31.04 | 24.98 | 28.0% | 中度控盘 |
| 2025-12-12 | 25.32 | 0.36% | 307.73 万 | 725.60 万 | 1,540.85 万 | 1,447.44 万 | -324.46 万 | 1.55% | 31.67 | 25.06 | 30.1% | 中度控盘 |
| 2025-12-11 | 25.23 | -1.52% | 373.93 万 | 603.46 万 | 1,267.44 万 | 1,785.00 万 | -747.09 万 | 1.36% | 31.56 | 25.35 | 31.1% | 中度控盘 |
| 2025-12-10 | 25.62 | -0.08% | 830.59 万 | 221.79 万 | 2,180.59 万 | 1,681.02 万 | 1,108.37 万 | 1.82% | 32.04 | 25.59 | 36.7% | 中度控盘 |
| 2025-12-09 | 25.64 | -0.39% | 569.91 万 | 1,757.21 万 | 3,671.88 万 | 2,765.90 万 | -281.32 万 | 2.45% | 32.07 | 26.02 | 37.4% | 中度控盘 |
| 2025-12-08 | 25.74 | 0.90% | 127.75 万 | 802.84 万 | 2,137.59 万 | 2,453.91 万 | -991.42 万 | 1.53% | 32.19 | 25.62 | 34.7% | 中度控盘 |
| 2025-12-05 | 25.51 | 0.79% | 988.38 万 | 697.19 万 | 1,833.49 万 | 1,807.37 万 | 317.31 万 | 1.65% | 31.91 | 25.23 | 37.0% | 中度控盘 |