最新收盘价
8.03
元
↑ 0.02
(0.25%)
当日涨跌幅
0.25%
今日变动
📈 上涨
主力净流入
-200.01 万
资金动向
💸 资金流出
机构参与度
39.0%
控盘程度
中度控盘
📈 吉峰科技 (300022) 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 | 8.03 | 0.25% | 607.01 万 | 1,408.48 万 | 2,232.15 万 | 1,630.69 万 | -200.01 万 | 1.68% | -406.91 | 8.04 | 39.0% | 中度控盘 |
| 2025-12-11 | 8.01 | -1.35% | 621.93 万 | 759.39 万 | 1,747.77 万 | 3,013.08 万 | -1,402.77 万 | 1.94% | -405.90 | 8.02 | 33.4% | 中度控盘 |
| 2025-12-10 | 8.12 | 0.74% | 136.90 万 | 106.08 万 | 1,654.64 万 | 2,135.91 万 | -450.44 万 | 1.41% | -411.48 | 8.11 | 34.9% | 中度控盘 |
| 2025-12-09 | 8.06 | -1.47% | 1,784.82 万 | 1,742.67 万 | 1,955.07 万 | 3,039.18 万 | -1,041.97 万 | 2.13% | -408.43 | 8.09 | 41.8% | 完全控盘 |
| 2025-12-08 | 8.18 | -0.49% | 122.77 万 | 0.00 万 | 1,726.00 万 | 1,666.24 万 | 182.52 万 | 1.10% | -414.52 | 8.19 | 40.0% | 完全控盘 |
| 2025-12-05 | 8.22 | 0.24% | 140.60 万 | 69.04 万 | 1,505.60 万 | 1,176.73 万 | 400.43 万 | 1.03% | -416.54 | 8.18 | 40.3% | 完全控盘 |
| 2025-12-04 | 8.20 | -0.49% | 259.67 万 | 939.10 万 | 2,296.16 万 | 1,551.81 万 | 64.91 万 | 1.67% | -415.53 | 8.20 | 39.0% | 中度控盘 |
| 2025-12-03 | 8.24 | 0.24% | 4,395.98 万 | 4,800.12 万 | 1,934.96 万 | 2,836.92 万 | -1,306.09 万 | 2.77% | -417.56 | 8.24 | 48.0% | 完全控盘 |
| 2025-12-02 | 8.22 | -1.44% | 832.12 万 | 1,060.87 万 | 1,472.19 万 | 1,452.75 万 | -209.30 万 | 1.66% | -416.54 | 8.20 | 36.1% | 中度控盘 |
| 2025-12-01 | 8.34 | 1.83% | 1,218.82 万 | 920.20 万 | 3,876.22 万 | 3,890.55 万 | 284.29 万 | 3.48% | -422.62 | 8.38 | 36.1% | 中度控盘 |
| 2025-11-28 | 8.19 | -0.85% | 3,093.00 万 | 2,970.29 万 | 1,079.06 万 | 2,349.94 万 | -1,148.17 万 | 2.20% | -415.02 | 8.19 | 40.1% | 完全控盘 |
| 2025-11-27 | 8.26 | 0.49% | 246.60 万 | 246.60 万 | 926.64 万 | 1,060.56 万 | -133.92 万 | 1.01% | -418.57 | 8.23 | 29.1% | 中度控盘 |
| 2025-11-26 | 8.22 | -0.48% | 234.52 万 | 189.90 万 | 818.58 万 | 2,051.64 万 | -1,188.45 万 | 1.43% | -416.54 | 8.21 | 24.3% | 轻度控盘 |
| 2025-11-25 | 8.26 | -1.08% | 124.20 万 | 457.94 万 | 2,301.57 万 | 2,240.78 万 | -272.95 万 | 2.00% | -418.57 | 8.31 | 30.3% | 中度控盘 |
| 2025-11-24 | 8.35 | 0.36% | 303.68 万 | 561.22 万 | 2,389.88 万 | 1,529.17 万 | 603.17 万 | 2.05% | -423.13 | 8.40 | 30.6% | 中度控盘 |
| 2025-11-21 | 8.32 | -0.12% | 0.00 万 | 0.00 万 | 2,208.20 万 | 2,244.62 万 | -36.42 万 | 2.53% | -421.61 | 8.29 | 26.6% | 中度控盘 |
| 2025-11-20 | 8.33 | -0.95% | 125.55 万 | 749.49 万 | 1,200.74 万 | 1,193.98 万 | -617.19 万 | 1.50% | -422.12 | 8.36 | 29.2% | 中度控盘 |
| 2025-11-19 | 8.41 | -1.41% | 994.51 万 | 499.37 万 | 3,589.38 万 | 2,562.73 万 | 1,521.80 万 | 2.58% | -426.17 | 8.45 | 40.0% | 中度控盘 |
| 2025-11-18 | 8.53 | -0.81% | 1,953.29 万 | 2,908.35 万 | 3,699.85 万 | 2,778.19 万 | -33.40 万 | 2.93% | -432.25 | 8.56 | 41.6% | 完全控盘 |
| 2025-11-17 | 8.60 | -0.81% | 205.62 万 | 770.92 万 | 2,530.39 万 | 2,762.74 万 | -797.65 万 | 2.71% | -435.80 | 8.60 | 29.8% | 中度控盘 |
| 2025-11-14 | 8.67 | -4.52% | 2,843.15 万 | 3,966.84 万 | 7,805.68 万 | 7,474.98 万 | -792.99 万 | 5.56% | -439.35 | 8.81 | 40.3% | 完全控盘 |
| 2025-11-13 | 9.08 | 3.06% | 3,292.44 万 | 3,188.35 万 | 1.04 亿 | 1.44 亿 | -3,863.23 万 | 8.06% | -460.12 | 9.16 | 36.2% | 中度控盘 |
| 2025-11-12 | 8.81 | 0.00% | 111.30 万 | 305.67 万 | 2,998.98 万 | 2,365.77 万 | 438.85 万 | 2.59% | -446.44 | 8.88 | 30.0% | 中度控盘 |
| 2025-11-11 | 8.81 | 2.32% | 896.02 万 | 497.56 万 | 4,936.17 万 | 6,563.58 万 | -1,228.95 万 | 3.85% | -446.44 | 8.70 | 33.8% | 中度控盘 |
| 2025-11-10 | 8.61 | 0.12% | 146.45 万 | 317.94 万 | 1,703.46 万 | 1,626.72 万 | -94.75 万 | 1.65% | -436.31 | 8.62 | 29.5% | 中度控盘 |
| 2025-11-07 | 8.60 | -0.12% | 102.64 万 | 0.00 万 | 1,410.23 万 | 1,243.30 万 | 269.57 万 | 1.41% | -435.80 | 8.61 | 29.8% | 中度控盘 |
| 2025-11-06 | 8.61 | -1.03% | 282.95 万 | 536.97 万 | 2,528.27 万 | 1,994.83 万 | 279.42 万 | 1.77% | -436.31 | 8.61 | 35.9% | 中度控盘 |
| 2025-11-05 | 8.70 | -0.57% | 477.96 万 | 430.79 万 | 1,790.89 万 | 1,903.91 万 | -65.84 万 | 1.56% | -440.87 | 8.70 | 34.3% | 中度控盘 |
| 2025-11-04 | 8.75 | -0.57% | 210.29 万 | 846.14 万 | 2,218.63 万 | 2,441.82 万 | -859.03 万 | 2.18% | -443.40 | 8.79 | 30.2% | 中度控盘 |
| 2025-11-03 | 8.80 | -0.68% | 1,205.65 万 | 1,034.75 万 | 3,024.28 万 | 2,831.89 万 | 363.30 万 | 2.53% | -445.93 | 8.79 | 37.8% | 中度控盘 |
| 2025-10-31 | 8.86 | 1.37% | 753.34 万 | 2,438.53 万 | 4,235.50 万 | 4,681.58 万 | -2,131.27 万 | 3.30% | -448.97 | 8.87 | 37.4% | 中度控盘 |
| 2025-10-30 | 8.74 | 1.51% | 1,286.66 万 | 1,748.29 万 | 5,877.18 万 | 7,746.01 万 | -2,330.45 万 | 4.50% | -442.89 | 8.77 | 39.5% | 中度控盘 |
| 2025-10-29 | 8.61 | 0.70% | 1,509.15 万 | 2,391.02 万 | 6,899.29 万 | 6,950.35 万 | -932.93 万 | 3.62% | -436.31 | 8.56 | 49.9% | 完全控盘 |
| 2025-10-28 | 8.55 | -0.47% | 216.85 万 | 1,567.62 万 | 3,041.33 万 | 1,991.46 万 | -300.90 万 | 1.74% | -433.27 | 8.57 | 43.8% | 完全控盘 |
| 2025-10-27 | 8.59 | 1.06% | 2,132.80 万 | 1,168.71 万 | 5,808.03 万 | 5,974.50 万 | 797.62 万 | 3.72% | -435.29 | 8.63 | 46.3% | 完全控盘 |
| 2025-10-24 | 8.50 | 0.24% | 244.42 万 | 1,147.90 万 | 3,415.53 万 | 2,689.49 万 | -177.44 万 | 1.82% | -430.73 | 8.48 | 44.3% | 完全控盘 |
| 2025-10-23 | 8.48 | -0.24% | 591.16 万 | 2,057.62 万 | 3,032.72 万 | 2,581.86 万 | -1,015.60 万 | 2.15% | -429.72 | 8.43 | 39.4% | 中度控盘 |
| 2025-10-22 | 8.50 | -1.16% | 305.85 万 | 1,025.58 万 | 2,868.94 万 | 2,327.35 万 | -178.14 万 | 1.85% | -430.73 | 8.50 | 38.3% | 中度控盘 |
| 2025-10-21 | 8.60 | -2.05% | 836.73 万 | 1,246.67 万 | 3,508.20 万 | 3,217.81 万 | -119.55 万 | 2.73% | -435.80 | 8.63 | 36.9% | 中度控盘 |
| 2025-10-20 | 8.78 | 0.23% | 262.85 万 | 319.85 万 | 1,984.79 万 | 2,642.98 万 | -715.19 万 | 1.93% | -444.92 | 8.78 | 31.7% | 中度控盘 |
| 2025-10-17 | 8.76 | -1.35% | 1,443.52 万 | 1,301.34 万 | 4,895.41 万 | 4,884.31 万 | 153.28 万 | 3.32% | -443.91 | 8.80 | 41.1% | 完全控盘 |
| 2025-10-16 | 8.88 | -0.56% | 1,064.55 万 | 1,335.46 万 | 3,699.33 万 | 3,861.33 万 | -432.91 万 | 2.83% | -449.99 | 8.91 | 37.7% | 中度控盘 |
| 2025-10-15 | 8.93 | 0.34% | 638.39 万 | 465.40 万 | 3,908.53 万 | 4,102.77 万 | -21.25 万 | 3.00% | -452.52 | 8.90 | 35.5% | 中度控盘 |