最新收盘价
4.07
元
↑ 0.07
(1.75%)
当日涨跌幅
1.75%
今日变动
📈 上涨
主力净流入
339.47 万
资金动向
💰 资金流入
机构参与度
22.2%
控盘程度
轻度控盘
📈 吉鑫科技 (601218) 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-07-14 | 4.07 | 1.75% | 118.80 万 | 131.33 万 | 1,479.58 万 | 1,127.58 万 | 339.47 万 | 1.98% | 15.12 | 4.02 | 22.2% | 轻度控盘 |
| 2026-07-13 | 4.00 | -4.53% | 472.62 万 | 313.01 万 | 1,813.72 万 | 2,073.37 万 | -100.04 万 | 2.33% | 14.86 | 4.06 | 24.1% | 轻度控盘 |
| 2026-07-10 | 4.19 | 2.70% | 412.07 万 | 111.74 万 | 2,473.38 万 | 2,268.33 万 | 505.38 万 | 2.73% | 15.57 | 4.18 | 24.3% | 轻度控盘 |
| 2026-07-09 | 4.08 | 0.74% | 361.77 万 | 541.99 万 | 1,321.49 万 | 1,949.47 万 | -808.20 万 | 2.35% | 15.16 | 4.02 | 19.4% | 轻度控盘 |
| 2026-07-08 | 4.05 | -2.64% | 321.38 万 | 338.51 万 | 1,357.58 万 | 1,828.63 万 | -488.17 万 | 2.01% | 15.05 | 4.08 | 21.6% | 轻度控盘 |
| 2026-07-07 | 4.16 | -2.80% | 0.00 万 | 116.65 万 | 1,113.16 万 | 1,628.80 万 | -632.28 万 | 1.70% | 15.45 | 4.21 | 20.0% | 轻度控盘 |
| 2026-07-06 | 4.28 | -3.17% | 622.57 万 | 344.19 万 | 2,192.59 万 | 1,811.63 万 | 659.34 万 | 2.60% | 15.90 | 4.33 | 25.6% | 中度控盘 |
| 2026-07-03 | 4.42 | 2.79% | 1,041.52 万 | 535.59 万 | 2,325.59 万 | 2,329.77 万 | 501.76 万 | 2.65% | 16.42 | 4.39 | 27.3% | 中度控盘 |
| 2026-07-02 | 4.30 | -1.15% | 0.00 万 | 203.10 万 | 2,292.78 万 | 2,274.82 万 | -185.13 万 | 2.41% | 15.97 | 4.35 | 22.5% | 轻度控盘 |
| 2026-07-01 | 4.35 | 1.16% | 660.36 万 | 98.18 万 | 2,083.23 万 | 2,432.09 万 | 213.32 万 | 2.81% | 16.16 | 4.32 | 22.3% | 轻度控盘 |
| 2026-06-30 | 4.30 | 0.23% | 0.00 万 | 110.42 万 | 1,479.91 万 | 1,675.72 万 | -306.23 万 | 1.99% | 15.97 | 4.31 | 19.4% | 轻度控盘 |
| 2026-06-29 | 4.29 | -0.92% | 386.43 万 | 215.26 万 | 1,559.95 万 | 2,639.48 万 | -908.36 万 | 2.76% | 15.94 | 4.27 | 19.3% | 轻度控盘 |
| 2026-06-26 | 4.33 | -2.26% | 225.64 万 | 396.07 万 | 2,576.05 万 | 2,583.73 万 | -178.11 万 | 3.04% | 16.09 | 4.42 | 22.0% | 轻度控盘 |
| 2026-06-25 | 4.43 | -2.21% | 238.89 万 | 378.71 万 | 1,682.78 万 | 1,859.62 万 | -316.65 万 | 2.26% | 16.46 | 4.44 | 20.6% | 轻度控盘 |
| 2026-06-24 | 4.53 | -2.58% | 423.70 万 | 517.79 万 | 1,904.60 万 | 2,427.43 万 | -616.92 万 | 2.45% | 16.83 | 4.52 | 22.3% | 轻度控盘 |
| 2026-06-23 | 4.65 | 0.00% | 373.88 万 | 940.44 万 | 1,729.19 万 | 2,947.36 万 | -1,784.73 万 | 2.77% | 17.28 | 4.69 | 19.8% | 轻度控盘 |
| 2026-06-22 | 4.65 | 0.65% | 1,173.25 万 | 2,178.94 万 | 2,701.14 万 | 2,835.35 万 | -1,139.90 万 | 3.33% | 17.28 | 4.56 | 25.3% | 中度控盘 |
| 2026-06-18 | 4.62 | -2.74% | 563.99 万 | 1,078.66 万 | 1,625.36 万 | 2,111.20 万 | -1,000.52 万 | 2.29% | 17.16 | 4.65 | 22.8% | 轻度控盘 |
| 2026-06-17 | 4.75 | -2.66% | 565.07 万 | 698.98 万 | 1,778.94 万 | 2,342.79 万 | -697.77 万 | 2.15% | 17.65 | 4.79 | 23.9% | 轻度控盘 |
| 2026-06-16 | 4.88 | 0.62% | 1,192.46 万 | 660.73 万 | 1,669.86 万 | 1,848.07 万 | 353.52 万 | 2.23% | 18.13 | 4.86 | 25.6% | 中度控盘 |
| 2026-06-15 | 4.85 | 1.46% | 516.08 万 | 334.73 万 | 1,228.51 万 | 1,564.42 万 | -154.57 万 | 1.89% | 18.02 | 4.84 | 20.4% | 轻度控盘 |
| 2026-06-12 | 4.78 | 0.63% | 446.68 万 | 1,252.66 万 | 2,176.03 万 | 2,206.36 万 | -836.30 万 | 2.56% | 17.76 | 4.77 | 21.4% | 轻度控盘 |
| 2026-06-11 | 4.75 | -0.63% | 26.66 万 | 487.37 万 | 1,083.90 万 | 1,218.71 万 | -595.52 万 | 1.81% | 17.65 | 4.74 | 17.2% | 轻度控盘 |
| 2026-06-10 | 4.78 | -2.85% | 171.01 万 | 1,146.57 万 | 1,840.00 万 | 2,696.87 万 | -1,832.42 万 | 2.47% | 17.76 | 4.79 | 20.4% | 轻度控盘 |
| 2026-06-09 | 4.92 | 1.03% | 621.64 万 | 737.08 万 | 1,661.95 万 | 1,580.12 万 | -33.61 万 | 2.03% | 18.28 | 4.89 | 24.0% | 轻度控盘 |
| 2026-06-08 | 4.87 | -4.13% | 500.02 万 | 812.09 万 | 2,612.39 万 | 2,423.48 万 | -123.16 万 | 2.74% | 18.09 | 4.93 | 23.7% | 轻度控盘 |
| 2026-06-05 | 5.08 | 0.20% | 955.84 万 | 794.39 万 | 2,365.99 万 | 3,110.10 万 | -582.67 万 | 3.04% | 18.87 | 5.05 | 22.9% | 轻度控盘 |
| 2026-06-04 | 5.07 | -3.24% | 497.27 万 | 1,507.02 万 | 2,616.47 万 | 3,875.28 万 | -2,268.56 万 | 3.03% | 18.84 | 5.11 | 22.1% | 轻度控盘 |
| 2026-06-03 | 5.24 | -0.38% | 361.53 万 | 384.56 万 | 1,901.81 万 | 2,045.51 万 | -166.73 万 | 1.96% | 19.47 | 5.26 | 23.1% | 轻度控盘 |
| 2026-06-02 | 5.26 | -2.23% | 666.99 万 | 1,817.17 万 | 2,454.49 万 | 3,006.25 万 | -1,701.94 万 | 2.86% | 19.54 | 5.25 | 22.4% | 轻度控盘 |
| 2026-06-01 | 5.38 | 0.94% | 887.90 万 | 325.07 万 | 1,429.56 万 | 2,380.36 万 | -387.98 万 | 2.08% | 19.99 | 5.39 | 23.0% | 轻度控盘 |
| 2026-05-29 | 5.33 | -2.02% | 94.73 万 | 1,359.00 万 | 2,804.78 万 | 3,348.14 万 | -1,807.62 万 | 2.85% | 19.80 | 5.37 | 22.7% | 轻度控盘 |
| 2026-05-28 | 5.44 | 1.49% | 472.42 万 | 241.24 万 | 2,887.54 万 | 3,008.64 万 | 110.08 万 | 2.34% | 20.21 | 5.40 | 27.5% | 中度控盘 |
| 2026-05-27 | 5.36 | -1.65% | 907.72 万 | 1,604.04 万 | 3,061.43 万 | 3,989.26 万 | -1,624.14 万 | 2.83% | 19.91 | 5.38 | 26.6% | 中度控盘 |
| 2026-05-26 | 5.45 | -1.45% | 1,263.74 万 | 1,580.22 万 | 3,255.82 万 | 3,627.08 万 | -687.75 万 | 3.19% | 20.25 | 5.39 | 26.5% | 中度控盘 |
| 2026-05-25 | 5.53 | -0.36% | 498.58 万 | 969.31 万 | 2,314.78 万 | 3,360.63 万 | -1,516.58 万 | 2.63% | 20.54 | 5.50 | 22.7% | 轻度控盘 |
| 2026-05-22 | 5.55 | 2.59% | 1,290.94 万 | 1,342.21 万 | 3,030.77 万 | 3,360.34 万 | -380.85 万 | 3.28% | 20.62 | 5.51 | 25.2% | 中度控盘 |
| 2026-05-21 | 5.41 | -7.84% | 2,631.37 万 | 4,926.49 万 | 6,300.71 万 | 9,069.10 万 | -5,063.50 万 | 6.74% | 20.10 | 5.61 | 25.1% | 中度控盘 |
| 2026-05-20 | 5.87 | -4.24% | 973.76 万 | 3,220.98 万 | 4,174.46 万 | 5,745.87 万 | -3,818.63 万 | 4.28% | 21.81 | 5.90 | 24.1% | 轻度控盘 |
| 2026-05-19 | 6.13 | -0.33% | 1,339.66 万 | 1,995.70 万 | 4,301.80 万 | 5,449.07 万 | -1,803.31 万 | 3.84% | 22.77 | 6.06 | 26.1% | 中度控盘 |
| 2026-05-18 | 6.15 | 1.32% | 2,225.16 万 | 1,436.28 万 | 3,898.95 万 | 5,000.69 万 | -312.85 万 | 3.35% | 22.85 | 6.12 | 29.2% | 中度控盘 |
| 2026-05-15 | 6.07 | -4.41% | 1,812.50 万 | 3,300.19 万 | 6,746.35 万 | 1.00 亿 | -4,773.46 万 | 6.72% | 22.55 | 6.12 | 24.6% | 轻度控盘 |