最新收盘价
15.79
元
↑ 0.26
(1.67%)
当日涨跌幅
1.67%
今日变动
📈 上涨
主力净流入
-390.32 万
资金动向
💸 资金流出
机构参与度
16.0%
控盘程度
轻度控盘
📈 凯中精密 (002823) 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 15.79 | 1.67% | 138.76 万 | 134.95 万 | 1,188.72 万 | 1,582.85 万 | -390.32 万 | 2.44% | 21.72 | 15.69 | 16.0% | 轻度控盘 |
| 2026-02-02 | 15.53 | -1.40% | 0.00 万 | 0.00 万 | 1,468.23 万 | 1,572.95 万 | -104.72 万 | 2.90% | 21.36 | 15.72 | 15.5% | 轻度控盘 |
| 2026-01-30 | 15.75 | 1.22% | 0.00 万 | 0.00 万 | 1,392.42 万 | 1,332.99 万 | 59.43 万 | 3.64% | 21.66 | 15.58 | 13.9% | 轻度控盘 |
| 2026-01-29 | 15.56 | -4.95% | 774.59 万 | 1,694.31 万 | 2,864.07 万 | 4,993.26 万 | -3,048.91 万 | 6.42% | 21.40 | 15.83 | 17.0% | 轻度控盘 |
| 2026-01-28 | 16.37 | -1.33% | 28.06 万 | 0.00 万 | 1,788.20 万 | 2,426.41 万 | -610.15 万 | 3.13% | 22.51 | 16.36 | 17.1% | 轻度控盘 |
| 2026-01-27 | 16.59 | -1.48% | 261.18 万 | 916.07 万 | 2,368.19 万 | 3,715.22 万 | -2,001.92 万 | 4.37% | 22.82 | 16.44 | 18.2% | 轻度控盘 |
| 2026-01-26 | 16.84 | -2.43% | 489.01 万 | 943.79 万 | 2,307.37 万 | 4,836.86 万 | -2,984.26 万 | 4.36% | 23.16 | 16.93 | 19.0% | 轻度控盘 |
| 2026-01-23 | 17.26 | 0.47% | 1,043.17 万 | 1,411.72 万 | 2,469.27 万 | 2,762.37 万 | -661.66 万 | 3.65% | 23.74 | 17.20 | 23.5% | 轻度控盘 |
| 2026-01-22 | 17.18 | -0.29% | 0.00 万 | 377.03 万 | 2,185.55 万 | 2,465.28 万 | -656.77 万 | 2.71% | 23.63 | 17.16 | 20.3% | 轻度控盘 |
| 2026-01-21 | 17.23 | 0.88% | 344.34 万 | 506.84 万 | 2,393.53 万 | 2,602.48 万 | -371.44 万 | 3.49% | 23.70 | 17.14 | 19.9% | 轻度控盘 |
| 2026-01-20 | 17.08 | -0.58% | 499.93 万 | 947.44 万 | 1,754.43 万 | 3,206.47 万 | -1,899.54 万 | 4.18% | 23.49 | 17.10 | 18.2% | 轻度控盘 |
| 2026-01-19 | 17.18 | 1.36% | 318.00 万 | 383.22 万 | 3,062.64 万 | 3,906.10 万 | -908.67 万 | 4.38% | 23.63 | 17.18 | 22.3% | 轻度控盘 |
| 2026-01-16 | 16.95 | 2.11% | 2,476.62 万 | 1,554.07 万 | 4,824.80 万 | 3,544.85 万 | 2,202.51 万 | 5.47% | 23.31 | 16.92 | 29.6% | 中度控盘 |
| 2026-01-15 | 16.60 | 1.65% | 130.81 万 | 310.35 万 | 2,629.07 万 | 1,924.67 万 | 524.86 万 | 3.07% | 22.83 | 16.51 | 22.7% | 轻度控盘 |
| 2026-01-14 | 16.33 | -0.37% | 414.88 万 | 297.90 万 | 1,852.52 万 | 2,497.18 万 | -527.69 万 | 4.11% | 22.46 | 16.41 | 17.9% | 轻度控盘 |
| 2026-01-13 | 16.39 | -1.86% | 459.99 万 | 1,254.23 万 | 3,141.82 万 | 3,989.77 万 | -1,642.19 万 | 4.25% | 22.54 | 16.53 | 22.9% | 轻度控盘 |
| 2026-01-12 | 16.70 | 0.36% | 442.32 万 | 1,034.32 万 | 3,356.71 万 | 3,208.88 万 | -444.17 万 | 4.20% | 22.97 | 16.61 | 24.4% | 轻度控盘 |
| 2026-01-09 | 16.64 | 1.03% | 523.29 万 | 218.50 万 | 2,875.80 万 | 2,876.96 万 | 303.63 万 | 3.77% | 22.89 | 16.52 | 24.9% | 轻度控盘 |
| 2026-01-08 | 16.47 | 1.54% | 932.45 万 | 101.75 万 | 4,116.24 万 | 2,368.13 万 | 2,578.81 万 | 4.37% | 22.65 | 16.47 | 27.8% | 中度控盘 |
| 2026-01-07 | 16.22 | 0.00% | 1,098.76 万 | 483.00 万 | 2,475.59 万 | 3,246.69 万 | -155.34 万 | 3.52% | 22.31 | 16.15 | 24.6% | 轻度控盘 |
| 2026-01-06 | 16.22 | 0.12% | 0.00 万 | 177.52 万 | 1,900.68 万 | 1,773.38 万 | -50.22 万 | 2.89% | 22.31 | 16.23 | 17.6% | 轻度控盘 |
| 2026-01-05 | 16.20 | 0.87% | 113.72 万 | 358.17 万 | 1,463.33 万 | 1,463.20 万 | -244.31 万 | 2.68% | 22.28 | 16.17 | 16.8% | 轻度控盘 |
| 2025-12-31 | 16.06 | -0.43% | 0.00 万 | 0.00 万 | 571.49 万 | 936.91 万 | -365.42 万 | 1.54% | 22.09 | 16.07 | 13.2% | 轻度控盘 |
| 2025-12-30 | 16.13 | 0.44% | 261.88 万 | 650.38 万 | 1,159.28 万 | 1,142.72 万 | -371.94 万 | 2.06% | 22.18 | 16.08 | 18.5% | 轻度控盘 |
| 2025-12-29 | 16.06 | -0.06% | 0.00 万 | 133.13 万 | 618.41 万 | 833.81 万 | -348.53 万 | 1.61% | 22.09 | 16.05 | 13.9% | 轻度控盘 |
| 2025-12-26 | 16.07 | -0.50% | 321.94 万 | 655.47 万 | 1,573.29 万 | 1,863.99 万 | -624.24 万 | 2.93% | 22.10 | 16.09 | 18.1% | 轻度控盘 |
| 2025-12-25 | 16.15 | 0.44% | 45.96 万 | 435.58 万 | 1,539.80 万 | 1,395.74 万 | -245.56 万 | 2.63% | 22.21 | 16.02 | 17.6% | 轻度控盘 |
| 2025-12-24 | 16.08 | 1.39% | 133.30 万 | 323.97 万 | 1,446.46 万 | 1,827.48 万 | -571.69 万 | 2.95% | 22.12 | 16.07 | 16.5% | 轻度控盘 |
| 2025-12-23 | 15.86 | 0.19% | 408.27 万 | 1,131.66 万 | 1,438.73 万 | 1,785.70 万 | -1,070.36 万 | 2.75% | 21.81 | 15.81 | 20.7% | 轻度控盘 |
| 2025-12-22 | 15.83 | 1.02% | 205.80 万 | 0.00 万 | 971.11 万 | 1,385.48 万 | -208.57 万 | 2.19% | 21.77 | 15.85 | 18.3% | 轻度控盘 |
| 2025-12-19 | 15.67 | 2.96% | 503.74 万 | 63.97 万 | 3,317.23 万 | 2,563.18 万 | 1,193.82 万 | 3.06% | 21.55 | 15.57 | 29.3% | 中度控盘 |
| 2025-12-18 | 15.22 | 0.33% | 233.76 万 | 149.96 万 | 658.16 万 | 940.84 万 | -198.88 万 | 1.86% | 20.93 | 15.26 | 15.7% | 轻度控盘 |
| 2025-12-17 | 15.17 | 0.73% | 428.72 万 | 580.40 万 | 1,478.45 万 | 2,492.24 万 | -1,165.46 万 | 2.91% | 20.86 | 14.97 | 18.3% | 轻度控盘 |
| 2025-12-16 | 15.06 | -2.08% | 0.00 万 | 209.18 万 | 997.60 万 | 1,476.01 万 | -687.59 万 | 2.51% | 20.71 | 15.09 | 14.8% | 轻度控盘 |
| 2025-12-15 | 15.38 | -1.54% | 101.77 万 | 329.92 万 | 724.33 万 | 1,332.79 万 | -836.61 万 | 2.13% | 21.15 | 15.46 | 14.8% | 轻度控盘 |
| 2025-12-12 | 15.62 | 0.84% | 466.47 万 | 232.15 万 | 1,301.10 万 | 902.29 万 | 633.13 万 | 2.08% | 21.48 | 15.61 | 21.6% | 轻度控盘 |
| 2025-12-11 | 15.49 | -0.90% | 157.68 万 | 289.39 万 | 730.60 万 | 1,338.19 万 | -739.30 万 | 1.87% | 21.30 | 15.59 | 15.4% | 轻度控盘 |
| 2025-12-10 | 15.63 | -0.95% | 108.35 万 | 1,311.53 万 | 796.44 万 | 1,042.66 万 | -1,449.39 万 | 2.11% | 21.50 | 15.66 | 15.0% | 轻度控盘 |
| 2025-12-09 | 15.78 | -0.75% | 158.76 万 | 588.10 万 | 986.26 万 | 1,422.44 万 | -865.52 万 | 1.87% | 21.70 | 15.86 | 18.3% | 轻度控盘 |
| 2025-12-08 | 15.90 | 1.27% | 333.56 万 | 317.00 万 | 1,034.51 万 | 1,233.10 万 | -182.04 万 | 2.44% | 21.87 | 15.84 | 17.7% | 轻度控盘 |
| 2025-12-05 | 15.70 | 0.96% | 197.05 万 | 201.21 万 | 1,390.59 万 | 1,898.79 万 | -512.36 万 | 2.40% | 21.59 | 15.59 | 19.2% | 轻度控盘 |
| 2025-12-04 | 15.55 | 0.26% | 196.05 万 | 232.88 万 | 969.71 万 | 1,068.12 万 | -135.24 万 | 1.77% | 21.39 | 15.53 | 18.2% | 轻度控盘 |