最新收盘价
8.17
元
↑ 0.11
(1.36%)
当日涨跌幅
1.36%
今日变动
📈 上涨
主力净流入
519.33 万
资金动向
💰 资金流入
机构参与度
35.1%
控盘程度
中度控盘
📈 吉峰科技 (300022) 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 | 8.17 | 1.36% | 227.42 万 | 0.00 万 | 2,275.52 万 | 1,983.62 万 | 519.33 万 | 1.85% | -414.01 | 8.13 | 35.1% | 中度控盘 |
| 2026-02-02 | 8.06 | -2.77% | 991.55 万 | 966.22 万 | 3,061.50 万 | 2,481.14 万 | 605.69 万 | 2.26% | -408.43 | 8.11 | 40.1% | 完全控盘 |
| 2026-01-30 | 8.29 | 3.63% | 1,059.47 万 | 626.07 万 | 3,835.73 万 | 4,039.69 万 | 229.45 万 | 3.55% | -420.09 | 8.26 | 33.5% | 中度控盘 |
| 2026-01-29 | 8.00 | -0.99% | 534.59 万 | 803.41 万 | 1,776.44 万 | 1,541.72 万 | -34.10 万 | 2.00% | -405.39 | 8.09 | 30.9% | 中度控盘 |
| 2026-01-28 | 8.08 | -0.12% | 413.15 万 | 267.66 万 | 1,589.29 万 | 1,765.83 万 | -31.05 万 | 1.47% | -409.45 | 8.10 | 33.8% | 中度控盘 |
| 2026-01-27 | 8.09 | -1.70% | 722.68 万 | 822.74 万 | 1,968.42 万 | 2,223.55 万 | -355.19 万 | 2.19% | -409.95 | 8.05 | 32.8% | 中度控盘 |
| 2026-01-26 | 8.23 | -3.63% | 1,539.16 万 | 3,212.43 万 | 3,549.52 万 | 4,984.64 万 | -3,108.39 万 | 3.92% | -417.05 | 8.27 | 33.4% | 中度控盘 |
| 2026-01-23 | 8.54 | 0.47% | 970.32 万 | 1,226.95 万 | 3,334.84 万 | 4,226.80 万 | -1,148.59 万 | 2.52% | -432.76 | 8.54 | 38.7% | 中度控盘 |
| 2026-01-22 | 8.50 | -0.58% | 763.92 万 | 704.26 万 | 1,588.58 万 | 2,414.12 万 | -765.88 万 | 1.74% | -430.73 | 8.52 | 33.1% | 中度控盘 |
| 2026-01-21 | 8.55 | -0.23% | 1,540.52 万 | 1,803.46 万 | 2,575.53 万 | 2,726.40 万 | -413.81 万 | 2.41% | -433.27 | 8.54 | 38.5% | 中度控盘 |
| 2026-01-20 | 8.57 | -1.38% | 277.39 万 | 928.11 万 | 2,805.73 万 | 3,221.26 万 | -1,066.26 万 | 2.64% | -434.28 | 8.61 | 32.7% | 中度控盘 |
| 2026-01-19 | 8.69 | 0.23% | 1,259.09 万 | 928.05 万 | 6,470.24 万 | 6,087.48 万 | 713.79 万 | 4.14% | -440.36 | 8.63 | 43.0% | 完全控盘 |
| 2026-01-16 | 8.67 | 3.21% | 2,369.94 万 | 1,524.49 万 | 1.01 亿 | 7,669.69 万 | 3,316.31 万 | 6.04% | -439.35 | 8.58 | 45.8% | 完全控盘 |
| 2026-01-15 | 8.40 | 2.07% | 1,728.22 万 | 1,287.42 万 | 4,307.87 万 | 3,334.51 万 | 1,414.16 万 | 3.02% | -425.66 | 8.33 | 45.1% | 完全控盘 |
| 2026-01-14 | 8.23 | 0.00% | 736.23 万 | 912.33 万 | 5,730.89 万 | 4,158.63 万 | 1,396.16 万 | 3.40% | -417.05 | 8.18 | 42.8% | 完全控盘 |
| 2026-01-13 | 8.23 | 0.73% | 1,093.19 万 | 2,545.51 万 | 7,037.16 万 | 7,315.39 万 | -1,730.54 万 | 4.59% | -417.05 | 8.25 | 39.7% | 中度控盘 |
| 2026-01-12 | 8.17 | 3.42% | 348.24 万 | 1,049.74 万 | 4,733.47 万 | 4,490.22 万 | -458.25 万 | 3.64% | -414.01 | 8.16 | 33.9% | 中度控盘 |
| 2026-01-09 | 7.90 | 2.33% | 381.82 万 | 1,614.60 万 | 3,487.06 万 | 3,564.63 万 | -1,310.34 万 | 2.91% | -400.33 | 7.84 | 35.0% | 中度控盘 |
| 2026-01-08 | 7.72 | -0.13% | 108.63 万 | 392.66 万 | 1,456.68 万 | 1,158.67 万 | 13.99 万 | 1.36% | -391.21 | 7.71 | 32.5% | 中度控盘 |
| 2026-01-07 | 7.73 | 0.39% | 1,012.85 万 | 613.50 万 | 1,908.50 万 | 1,789.28 万 | 518.56 万 | 1.67% | -391.71 | 7.70 | 40.3% | 完全控盘 |
| 2026-01-06 | 7.70 | 0.39% | 373.81 万 | 280.92 万 | 1,520.33 万 | 1,970.60 万 | -357.39 万 | 1.70% | -390.19 | 7.67 | 30.4% | 中度控盘 |
| 2026-01-05 | 7.67 | -1.92% | 349.64 万 | 2,354.98 万 | 2,657.69 万 | 2,957.00 万 | -2,304.66 万 | 2.82% | -388.67 | 7.65 | 31.7% | 中度控盘 |
| 2025-12-31 | 7.82 | -3.58% | 0.00 万 | 1,956.65 万 | 4,475.56 万 | 4,177.69 万 | -1,658.78 万 | 3.72% | -396.27 | 7.82 | 33.6% | 中度控盘 |
| 2025-12-30 | 8.11 | 4.92% | 2,722.69 万 | 2,442.50 万 | 9,371.35 万 | 7,604.47 万 | 2,047.06 万 | 6.36% | -410.97 | 8.13 | 41.8% | 完全控盘 |
| 2025-12-29 | 7.73 | -0.51% | 198.56 万 | 224.67 万 | 2,739.33 万 | 2,291.63 万 | 421.59 万 | 2.41% | -391.71 | 7.84 | 32.3% | 中度控盘 |
| 2025-12-26 | 7.77 | -1.15% | 276.72 万 | 860.07 万 | 1,647.66 万 | 1,476.91 万 | -412.60 万 | 1.57% | -393.74 | 7.78 | 31.7% | 中度控盘 |
| 2025-12-25 | 7.86 | 1.42% | 852.83 万 | 1,151.18 万 | 1,691.71 万 | 2,717.09 万 | -1,323.73 万 | 2.07% | -398.30 | 7.79 | 33.0% | 中度控盘 |
| 2025-12-24 | 7.75 | 0.00% | 114.01 万 | 384.59 万 | 771.98 万 | 1,148.56 万 | -647.16 万 | 0.97% | -392.73 | 7.73 | 28.6% | 中度控盘 |
| 2025-12-23 | 7.75 | 0.52% | 1,500.88 万 | 427.22 万 | 1,696.93 万 | 1,920.47 万 | 850.12 万 | 1.90% | -392.73 | 7.70 | 39.1% | 中度控盘 |
| 2025-12-22 | 7.71 | -0.39% | 470.36 万 | 687.95 万 | 1,355.66 万 | 2,858.96 万 | -1,720.88 万 | 1.78% | -390.70 | 7.70 | 29.3% | 中度控盘 |
| 2025-12-19 | 7.74 | -0.64% | 207.96 万 | 3,288.54 万 | 1,892.60 万 | 1,391.72 万 | -2,579.70 万 | 1.98% | -392.22 | 7.76 | 29.7% | 中度控盘 |
| 2025-12-18 | 7.79 | 1.96% | 526.92 万 | 646.32 万 | 1,825.23 万 | 1,610.80 万 | 95.03 万 | 1.88% | -394.75 | 7.82 | 32.3% | 中度控盘 |
| 2025-12-17 | 7.64 | 0.26% | 372.55 万 | 488.70 万 | 900.51 万 | 911.74 万 | -127.38 万 | 1.21% | -387.15 | 7.61 | 29.2% | 中度控盘 |
| 2025-12-16 | 7.62 | -1.30% | 501.32 万 | 1,533.65 万 | 1,311.41 万 | 1,124.18 万 | -845.10 万 | 1.63% | -386.14 | 7.64 | 31.4% | 中度控盘 |
| 2025-12-15 | 7.72 | -3.86% | 400.17 万 | 818.57 万 | 1,749.48 万 | 2,618.84 万 | -1,287.76 万 | 2.39% | -391.21 | 7.84 | 28.5% | 中度控盘 |
| 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 |