最新收盘价
4.49
元
↑ 0.03
(0.67%)
当日涨跌幅
0.67%
今日变动
📈 上涨
主力净流入
-772.59 万
资金动向
💸 资金流出
机构参与度
35.2%
控盘程度
中度控盘
📈 劲嘉股份 (002191) 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-03 | 4.49 | 0.67% | 654.73 万 | 1,155.16 万 | 1,823.52 万 | 2,095.69 万 | -772.59 万 | 1.11% | 33.89 | 4.46 | 35.2% | 中度控盘 |
| 2025-10-31 | 4.46 | 1.13% | 819.00 万 | 1,584.77 万 | 2,689.11 万 | 1,851.07 万 | 72.27 万 | 1.20% | 33.67 | 4.44 | 40.6% | 完全控盘 |
| 2025-10-30 | 4.41 | -2.00% | 478.51 万 | 588.11 万 | 2,677.63 万 | 2,813.87 万 | -245.84 万 | 1.55% | 33.29 | 4.44 | 33.6% | 中度控盘 |
| 2025-10-29 | 4.50 | -1.75% | 884.40 万 | 1,362.24 万 | 2,667.94 万 | 2,544.47 万 | -354.37 万 | 1.65% | 33.97 | 4.50 | 35.3% | 中度控盘 |
| 2025-10-28 | 4.58 | 0.88% | 2,245.23 万 | 1,484.92 万 | 3,716.25 万 | 3,813.76 万 | 662.79 万 | 1.92% | 34.57 | 4.58 | 42.7% | 完全控盘 |
| 2025-10-27 | 4.54 | 2.02% | 2,116.88 万 | 732.47 万 | 4,213.83 万 | 4,382.01 万 | 1,216.23 万 | 2.29% | 34.27 | 4.53 | 38.6% | 中度控盘 |
| 2025-10-24 | 4.45 | -0.45% | 787.87 万 | 493.99 万 | 2,434.18 万 | 1,603.68 万 | 1,124.37 万 | 1.32% | 33.59 | 4.48 | 35.1% | 中度控盘 |
| 2025-10-23 | 4.47 | 1.36% | 263.77 万 | 367.09 万 | 1,596.70 万 | 1,399.74 万 | 93.64 万 | 0.99% | 33.74 | 4.44 | 29.5% | 中度控盘 |
| 2025-10-22 | 4.41 | -1.56% | 431.91 万 | 417.10 万 | 2,075.47 万 | 2,375.86 万 | -285.58 万 | 1.28% | 33.29 | 4.43 | 30.3% | 中度控盘 |
| 2025-10-21 | 4.48 | 0.90% | 369.58 万 | 788.29 万 | 2,331.84 万 | 2,804.66 万 | -891.54 万 | 1.68% | 33.82 | 4.46 | 26.7% | 中度控盘 |
| 2025-10-20 | 4.44 | 0.91% | 743.14 万 | 357.97 万 | 3,248.78 万 | 3,785.49 万 | -151.53 万 | 2.11% | 33.51 | 4.51 | 29.6% | 中度控盘 |
| 2025-10-17 | 4.40 | -5.78% | 546.13 万 | 3,386.57 万 | 4,571.03 万 | 5,539.98 万 | -3,809.39 万 | 3.26% | 33.21 | 4.50 | 28.1% | 中度控盘 |
| 2025-10-16 | 4.67 | -2.51% | 1,778.72 万 | 2,685.35 万 | 6,545.93 万 | 7,301.16 万 | -1,661.87 万 | 3.65% | 35.25 | 4.77 | 35.2% | 中度控盘 |
| 2025-10-15 | 4.79 | 1.48% | 2,049.92 万 | 1,218.82 万 | 6,877.82 万 | 6,460.91 万 | 1,248.01 万 | 3.33% | 36.16 | 4.76 | 37.6% | 中度控盘 |
| 2025-10-14 | 4.72 | 3.28% | 4,326.28 万 | 2,777.60 万 | 9,558.04 万 | 7,974.60 万 | 3,132.12 万 | 4.07% | 35.63 | 4.64 | 42.9% | 完全控盘 |
| 2025-10-13 | 4.57 | -1.72% | 907.03 万 | 956.06 万 | 3,159.40 万 | 4,525.75 万 | -1,415.38 万 | 2.29% | 34.50 | 4.53 | 30.1% | 中度控盘 |
| 2025-10-10 | 4.65 | -0.85% | 1,182.87 万 | 1,533.95 万 | 5,482.99 万 | 5,432.12 万 | -300.22 万 | 2.96% | 35.10 | 4.70 | 34.5% | 中度控盘 |
| 2025-10-09 | 4.69 | 3.30% | 2,543.05 万 | 1,411.91 万 | 6,681.90 万 | 5,502.51 万 | 2,310.53 万 | 3.28% | 35.40 | 4.64 | 38.4% | 中度控盘 |
| 2025-09-30 | 4.54 | -0.44% | 1,263.80 万 | 756.75 万 | 3,679.71 万 | 2,919.14 万 | 1,267.63 万 | 1.88% | 34.27 | 4.52 | 36.9% | 中度控盘 |
| 2025-09-29 | 4.56 | 0.00% | 960.92 万 | 1,211.21 万 | 3,526.00 万 | 4,544.19 万 | -1,268.49 万 | 2.41% | 27.09 | 4.52 | 30.4% | 中度控盘 |
| 2025-09-26 | 4.56 | -0.65% | 1,034.18 万 | 913.57 万 | 3,871.32 万 | 3,596.89 万 | 395.05 万 | 2.13% | 27.09 | 4.55 | 34.1% | 中度控盘 |
| 2025-09-25 | 4.59 | 3.15% | 2,873.33 万 | 1,968.39 万 | 7,071.44 万 | 7,643.91 万 | 332.48 万 | 4.27% | 27.27 | 4.56 | 32.8% | 中度控盘 |
| 2025-09-24 | 4.45 | 0.68% | 342.76 万 | 263.93 万 | 2,557.89 万 | 2,488.69 万 | 148.02 万 | 1.39% | 26.44 | 4.42 | 30.9% | 中度控盘 |
| 2025-09-23 | 4.42 | -2.43% | 590.22 万 | 330.52 万 | 2,488.97 万 | 4,015.12 万 | -1,266.45 万 | 2.24% | 26.26 | 4.39 | 25.5% | 中度控盘 |
| 2025-09-22 | 4.53 | 2.03% | 655.64 万 | 721.23 万 | 5,575.27 万 | 5,024.64 万 | 485.04 万 | 3.16% | 26.92 | 4.51 | 31.6% | 中度控盘 |
| 2025-09-19 | 4.44 | -3.06% | 1,629.25 万 | 2,506.27 万 | 5,418.85 万 | 4,378.65 万 | 163.17 万 | 3.23% | 26.38 | 4.45 | 34.2% | 中度控盘 |
| 2025-09-18 | 4.58 | 1.78% | 3,314.79 万 | 1,658.61 万 | 7,857.95 万 | 7,758.99 万 | 1,755.14 万 | 4.34% | 27.21 | 4.55 | 35.9% | 中度控盘 |
| 2025-09-17 | 4.50 | 0.67% | 1,555.54 万 | 1,053.00 万 | 3,287.18 万 | 3,675.12 万 | 114.60 万 | 1.98% | 26.74 | 4.49 | 33.5% | 中度控盘 |
| 2025-09-16 | 4.47 | -0.22% | 144.49 万 | 537.71 万 | 2,116.77 万 | 2,276.51 万 | -552.96 万 | 1.39% | 26.56 | 4.44 | 26.4% | 中度控盘 |
| 2025-09-15 | 4.48 | 1.13% | 520.06 万 | 426.62 万 | 2,178.00 万 | 2,871.36 万 | -599.93 万 | 1.83% | 26.62 | 4.46 | 26.4% | 中度控盘 |
| 2025-09-12 | 4.43 | -2.42% | 892.98 万 | 2,792.11 万 | 3,751.10 万 | 3,929.13 万 | -2,077.16 万 | 2.42% | 26.32 | 4.45 | 30.2% | 中度控盘 |
| 2025-09-11 | 4.54 | 1.11% | 1,641.18 万 | 887.34 万 | 4,139.40 万 | 4,034.00 万 | 859.23 万 | 2.38% | 26.98 | 4.49 | 34.8% | 中度控盘 |
| 2025-09-10 | 4.49 | -0.22% | 617.58 万 | 370.27 万 | 3,132.49 万 | 3,481.77 万 | -101.97 万 | 2.21% | 26.68 | 4.49 | 28.1% | 中度控盘 |
| 2025-09-09 | 4.50 | 2.97% | 1,278.28 万 | 336.24 万 | 7,067.76 万 | 5,655.12 万 | 2,354.68 万 | 3.48% | 26.74 | 4.47 | 34.1% | 中度控盘 |
| 2025-09-08 | 4.37 | 0.92% | 325.56 万 | 821.32 万 | 3,048.17 万 | 3,292.25 万 | -739.84 万 | 1.91% | 25.97 | 4.36 | 28.5% | 中度控盘 |
| 2025-09-05 | 4.33 | 1.64% | 1,408.82 万 | 527.82 万 | 2,426.38 万 | 3,165.53 万 | 141.85 万 | 1.99% | 25.73 | 4.28 | 28.8% | 中度控盘 |
| 2025-09-04 | 4.26 | -0.23% | 362.59 万 | 524.94 万 | 2,797.60 万 | 2,725.04 万 | -89.79 万 | 1.88% | 25.31 | 4.25 | 26.3% | 中度控盘 |