最新收盘价
7.32
元
↓ -0.43
(-5.55%)
当日涨跌幅
-5.55%
今日变动
📉 下跌
主力净流入
-3,772.59 万
资金动向
💸 资金流出
机构参与度
27.3%
控盘程度
中度控盘
📈 齐心集团 (002301) 资金流向详细数据 (共 43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 7.32 | -5.55% | 1,255.13 万 | 4,687.19 万 | 9,819.27 万 | 1.02 亿 | -3,772.59 万 | 7.50% | 28.20 | 7.43 | 27.3% | 中度控盘 |
| 2025-12-11 | 7.75 | -5.49% | 2,404.29 万 | 2,810.82 万 | 1.28 亿 | 1.33 亿 | -953.80 万 | 9.58% | 29.86 | 7.81 | 31.6% | 中度控盘 |
| 2025-12-10 | 8.20 | -4.43% | 3,647.48 万 | 1.10 亿 | 2.25 亿 | 2.26 亿 | -7,393.54 万 | 17.04% | 31.59 | 8.34 | 30.2% | 中度控盘 |
| 2025-12-09 | 8.58 | 10.00% | 2.09 亿 | 2,901.67 万 | 7,828.67 万 | 1.01 亿 | 1.57 亿 | 7.03% | 33.06 | 8.39 | 51.3% | 完全控盘 |
| 2025-12-08 | 7.80 | -0.38% | 1,404.33 万 | 2,099.43 万 | 7,857.04 万 | 8,661.36 万 | -1,499.42 万 | 5.92% | 30.05 | 7.82 | 27.2% | 中度控盘 |
| 2025-12-05 | 7.83 | -1.51% | 1,348.21 万 | 1,521.24 万 | 8,802.37 万 | 1.20 亿 | -3,354.29 万 | 7.02% | 30.17 | 7.79 | 26.2% | 中度控盘 |
| 2025-12-04 | 7.95 | 0.13% | 3,936.29 万 | 2,326.32 万 | 1.15 亿 | 1.14 亿 | 1,787.47 万 | 9.33% | 30.63 | 7.89 | 29.2% | 中度控盘 |
| 2025-12-03 | 7.94 | 1.02% | 2,627.65 万 | 3,109.82 万 | 1.74 亿 | 1.48 亿 | 2,075.04 万 | 12.35% | 30.59 | 7.91 | 28.2% | 中度控盘 |
| 2025-12-02 | 7.86 | 4.66% | 1.66 亿 | 5,841.85 万 | 1.68 亿 | 2.45 亿 | 3,041.53 万 | 15.12% | 30.28 | 7.91 | 32.5% | 中度控盘 |
| 2025-12-01 | 7.51 | -1.70% | 673.10 万 | 1,728.46 万 | 6,965.32 万 | 8,335.97 万 | -2,426.01 万 | 6.37% | 28.94 | 7.49 | 23.1% | 轻度控盘 |
| 2025-11-28 | 7.64 | -2.80% | 116.42 万 | 3,259.78 万 | 8,099.49 万 | 9,589.83 万 | -4,633.71 万 | 7.52% | 29.44 | 7.64 | 21.7% | 轻度控盘 |
| 2025-11-27 | 7.86 | 2.48% | 2,949.69 万 | 2,712.30 万 | 1.51 亿 | 1.30 亿 | 2,364.82 万 | 11.31% | 30.28 | 7.93 | 26.6% | 中度控盘 |
| 2025-11-26 | 7.67 | -0.78% | 1,902.89 万 | 2,124.28 万 | 8,929.27 万 | 1.27 亿 | -4,029.38 万 | 9.41% | 29.55 | 7.76 | 24.6% | 轻度控盘 |
| 2025-11-25 | 7.73 | -0.77% | 4,139.67 万 | 5,865.10 万 | 1.83 亿 | 2.14 亿 | -4,811.41 万 | 14.31% | 29.78 | 7.87 | 28.8% | 中度控盘 |
| 2025-11-24 | 7.79 | 10.03% | 1.36 亿 | 5,298.29 万 | 1.82 亿 | 1.66 亿 | 9,877.95 万 | 13.11% | 30.02 | 7.54 | 37.3% | 中度控盘 |
| 2025-11-21 | 7.08 | -4.45% | 1,913.85 万 | 2,328.83 万 | 1.01 亿 | 1.03 亿 | -632.06 万 | 8.77% | 27.28 | 7.19 | 29.3% | 中度控盘 |
| 2025-11-20 | 7.41 | -9.30% | 4,503.21 万 | 1.67 亿 | 2.14 亿 | 2.15 亿 | -1.22 亿 | 17.23% | 28.55 | 7.58 | 33.8% | 中度控盘 |
| 2025-11-19 | 8.17 | 9.96% | 1.44 亿 | 2,189.44 万 | 2,430.31 万 | 5,146.77 万 | 9,499.37 万 | 5.01% | 31.48 | 8.17 | 48.6% | 完全控盘 |
| 2025-11-18 | 7.43 | 10.07% | 1.96 亿 | 3,878.12 万 | 1.18 亿 | 1.28 亿 | 1.48 亿 | 9.05% | 28.63 | 7.32 | 50.7% | 完全控盘 |
| 2025-11-17 | 6.75 | 1.05% | 664.69 万 | 556.14 万 | 1,717.90 万 | 1,971.74 万 | -145.28 万 | 1.75% | 26.01 | 6.71 | 28.0% | 中度控盘 |
| 2025-11-14 | 6.68 | 0.75% | 997.61 万 | 278.87 万 | 1,949.66 万 | 1,794.18 万 | 874.23 万 | 1.68% | 25.74 | 6.69 | 31.3% | 中度控盘 |
| 2025-11-13 | 6.63 | 0.45% | 205.15 万 | 118.05 万 | 1,158.96 万 | 670.35 万 | 575.72 万 | 0.99% | 25.55 | 6.60 | 25.6% | 中度控盘 |
| 2025-11-12 | 6.60 | 0.30% | 143.90 万 | 109.23 万 | 922.00 万 | 1,354.30 万 | -397.62 万 | 1.11% | 25.43 | 6.59 | 21.4% | 轻度控盘 |
| 2025-11-11 | 6.58 | 0.00% | 0.00 万 | 0.00 万 | 743.19 万 | 926.47 万 | -183.28 万 | 0.88% | 25.35 | 6.57 | 21.0% | 轻度控盘 |
| 2025-11-10 | 6.58 | 1.86% | 550.70 万 | 107.09 万 | 1,604.10 万 | 1,244.66 万 | 803.06 万 | 1.53% | 25.35 | 6.55 | 26.7% | 中度控盘 |
| 2025-11-07 | 6.46 | -0.15% | 299.24 万 | 0.00 万 | 1,092.17 万 | 937.86 万 | 453.55 万 | 1.06% | 24.89 | 6.47 | 24.3% | 轻度控盘 |
| 2025-11-06 | 6.47 | -0.15% | 0.00 万 | 247.05 万 | 770.74 万 | 645.12 万 | -121.43 万 | 1.16% | 24.93 | 6.45 | 16.3% | 轻度控盘 |
| 2025-11-05 | 6.48 | 0.47% | 144.67 万 | 112.00 万 | 1,045.61 万 | 1,250.92 万 | -172.63 万 | 1.72% | 24.97 | 6.45 | 16.8% | 轻度控盘 |
| 2025-11-04 | 6.45 | -0.46% | 287.94 万 | 1,099.52 万 | 1,021.45 万 | 1,800.59 万 | -1,590.72 万 | 1.64% | 24.85 | 6.45 | 19.6% | 轻度控盘 |
| 2025-11-03 | 6.48 | 0.78% | 240.89 万 | 12.31 万 | 959.07 万 | 858.31 万 | 329.34 万 | 1.60% | 24.97 | 6.45 | 19.7% | 轻度控盘 |
| 2025-10-31 | 6.43 | 1.42% | 633.41 万 | 1,132.34 万 | 2,145.11 万 | 1,961.11 万 | -314.92 万 | 1.99% | 24.77 | 6.41 | 27.4% | 中度控盘 |
| 2025-10-30 | 6.34 | -0.31% | 0.00 万 | 245.61 万 | 1,122.96 万 | 1,295.96 万 | -418.61 万 | 1.08% | 24.43 | 6.37 | 21.7% | 轻度控盘 |
| 2025-10-29 | 6.36 | -0.63% | 331.56 万 | 0.00 万 | 680.75 万 | 1,020.13 万 | -7.82 万 | 0.98% | 24.51 | 6.34 | 20.9% | 轻度控盘 |
| 2025-10-28 | 6.40 | 0.31% | 0.00 万 | 169.11 万 | 525.35 万 | 687.52 万 | -331.28 万 | 1.00% | 24.66 | 6.39 | 15.8% | 轻度控盘 |
| 2025-10-27 | 6.38 | -0.16% | 0.00 万 | 0.00 万 | 621.77 万 | 594.92 万 | 26.85 万 | 0.90% | 24.58 | 6.37 | 18.7% | 轻度控盘 |
| 2025-10-24 | 6.39 | -0.16% | 0.00 万 | 267.77 万 | 1,203.41 万 | 879.96 万 | 55.68 万 | 0.95% | 24.62 | 6.38 | 26.5% | 中度控盘 |
| 2025-10-23 | 6.40 | 0.79% | 437.75 万 | 420.09 万 | 874.44 万 | 1,722.51 万 | -830.41 万 | 1.34% | 24.66 | 6.39 | 23.4% | 轻度控盘 |
| 2025-10-22 | 6.35 | 0.79% | 271.23 万 | 126.40 万 | 1,613.96 万 | 1,556.22 万 | 202.57 万 | 1.31% | 24.47 | 6.34 | 29.4% | 中度控盘 |
| 2025-10-21 | 6.30 | 1.29% | 352.30 万 | 371.12 万 | 1,053.41 万 | 1,309.43 万 | -274.84 万 | 1.14% | 24.27 | 6.27 | 26.1% | 中度控盘 |
| 2025-10-20 | 6.22 | 0.97% | 0.00 万 | 127.32 万 | 945.40 万 | 515.03 万 | 303.05 万 | 0.71% | 23.97 | 6.20 | 26.6% | 中度控盘 |
| 2025-10-17 | 6.16 | -1.28% | 143.64 万 | 124.60 万 | 727.47 万 | 943.98 万 | -197.48 万 | 0.99% | 23.73 | 6.21 | 20.3% | 轻度控盘 |
| 2025-10-16 | 6.24 | -0.64% | 124.40 万 | 291.25 万 | 970.26 万 | 1,017.72 万 | -214.31 万 | 1.21% | 24.04 | 6.24 | 19.6% | 轻度控盘 |
| 2025-10-15 | 6.28 | 0.48% | 144.48 万 | 103.48 万 | 1,042.92 万 | 915.15 万 | 168.77 万 | 1.46% | 24.20 | 6.27 | 18.3% | 轻度控盘 |