最新收盘价
9.14
元
↑ 0.28
(3.16%)
当日涨跌幅
3.16%
今日变动
📈 上涨
主力净流入
1,580.44 万
资金动向
💰 资金流入
机构参与度
28.6%
控盘程度
中度控盘
📈 佳讯飞鸿 (300213) 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 | 9.14 | 3.16% | 2,189.05 万 | 657.10 万 | 8,625.91 万 | 8,577.42 万 | 1,580.44 万 | 6.66% | -276.75 | 9.21 | 28.6% | 中度控盘 |
| 2025-12-11 | 8.86 | -2.32% | 226.08 万 | 1,027.58 万 | 2,473.80 万 | 3,395.11 万 | -1,722.80 万 | 2.65% | -268.27 | 8.94 | 22.4% | 轻度控盘 |
| 2025-12-10 | 9.07 | -0.66% | 190.64 万 | 877.35 万 | 2,758.87 万 | 3,147.95 万 | -1,075.79 万 | 2.81% | -274.63 | 9.03 | 24.1% | 轻度控盘 |
| 2025-12-09 | 9.13 | -1.19% | 983.50 万 | 2,609.33 万 | 4,720.52 万 | 6,238.07 万 | -3,143.39 万 | 4.23% | -276.44 | 9.18 | 28.0% | 中度控盘 |
| 2025-12-08 | 9.24 | 2.67% | 2,316.78 万 | 663.04 万 | 6,694.79 万 | 6,489.97 万 | 1,858.56 万 | 5.03% | -279.77 | 9.20 | 32.5% | 中度控盘 |
| 2025-12-05 | 9.00 | 2.74% | 786.53 万 | 105.03 万 | 3,741.36 万 | 3,003.79 万 | 1,419.07 万 | 2.90% | -272.51 | 8.87 | 29.2% | 中度控盘 |
| 2025-12-04 | 8.76 | 0.00% | 129.74 万 | 442.39 万 | 2,970.63 万 | 2,151.26 万 | 506.72 万 | 2.31% | -265.24 | 8.76 | 26.5% | 中度控盘 |
| 2025-12-03 | 8.76 | -1.68% | 0.00 万 | 528.78 万 | 2,519.23 万 | 3,462.16 万 | -1,471.71 万 | 2.77% | -265.24 | 8.76 | 23.0% | 轻度控盘 |
| 2025-12-02 | 8.91 | -1.55% | 562.67 万 | 2,023.77 万 | 4,161.20 万 | 4,394.87 万 | -1,694.75 万 | 3.73% | -269.78 | 8.87 | 27.9% | 中度控盘 |
| 2025-12-01 | 9.05 | 3.78% | 3,245.48 万 | 1,724.53 万 | 7,858.26 万 | 5,904.48 万 | 3,474.74 万 | 6.08% | -274.02 | 8.97 | 33.2% | 中度控盘 |
| 2025-11-28 | 8.72 | 2.35% | 1,461.30 万 | 346.23 万 | 3,557.56 万 | 4,311.74 万 | 360.89 万 | 3.33% | -264.03 | 8.63 | 30.9% | 中度控盘 |
| 2025-11-27 | 8.52 | -1.39% | 606.72 万 | 1,148.38 万 | 2,835.66 万 | 3,834.55 万 | -1,540.54 万 | 3.01% | -257.97 | 8.57 | 26.7% | 中度控盘 |
| 2025-11-26 | 8.64 | 0.47% | 1,821.06 万 | 1,047.74 万 | 5,621.23 万 | 3,737.22 万 | 2,657.33 万 | 3.88% | -261.61 | 8.67 | 34.4% | 中度控盘 |
| 2025-11-25 | 8.60 | 1.18% | 764.53 万 | 2,122.59 万 | 2,926.46 万 | 3,287.05 万 | -1,718.66 万 | 2.86% | -260.40 | 8.64 | 25.9% | 中度控盘 |
| 2025-11-24 | 8.50 | 2.91% | 233.48 万 | 285.35 万 | 2,239.31 万 | 2,447.30 万 | -259.87 万 | 2.56% | -257.37 | 8.39 | 22.1% | 轻度控盘 |
| 2025-11-21 | 8.26 | -3.95% | 527.57 万 | 893.66 万 | 2,423.64 万 | 4,206.64 万 | -2,149.09 万 | 3.09% | -250.10 | 8.36 | 22.4% | 轻度控盘 |
| 2025-11-20 | 8.60 | 0.00% | 402.31 万 | 581.70 万 | 1,450.95 万 | 2,508.70 万 | -1,237.14 万 | 1.94% | -260.40 | 8.60 | 22.2% | 轻度控盘 |
| 2025-11-19 | 8.60 | -1.71% | 526.34 万 | 496.39 万 | 2,173.12 万 | 3,353.68 万 | -1,150.62 万 | 2.41% | -260.40 | 8.65 | 24.4% | 轻度控盘 |
| 2025-11-18 | 8.75 | -1.57% | 105.39 万 | 663.88 万 | 2,719.48 万 | 3,700.59 万 | -1,539.60 万 | 2.71% | -264.94 | 8.73 | 23.2% | 轻度控盘 |
| 2025-11-17 | 8.89 | 0.91% | 106.26 万 | 670.34 万 | 2,417.39 万 | 2,900.96 万 | -1,047.65 万 | 2.13% | -269.18 | 8.88 | 25.1% | 中度控盘 |
| 2025-11-14 | 8.81 | -0.90% | 429.31 万 | 0.00 万 | 1,588.30 万 | 2,914.04 万 | -896.43 万 | 1.99% | -266.75 | 8.85 | 22.7% | 轻度控盘 |
| 2025-11-13 | 8.89 | -0.67% | 572.12 万 | 2,488.19 万 | 4,304.48 万 | 7,769.32 万 | -5,380.90 万 | 3.74% | -269.18 | 8.87 | 25.9% | 中度控盘 |
| 2025-11-12 | 8.95 | -2.40% | 228.52 万 | 1,826.32 万 | 2,443.23 万 | 5,627.43 万 | -4,781.99 万 | 3.32% | -270.99 | 8.99 | 20.5% | 轻度控盘 |
| 2025-11-11 | 9.17 | -0.22% | 0.00 万 | 111.53 万 | 2,532.56 万 | 2,811.16 万 | -390.13 万 | 2.17% | -277.65 | 9.17 | 24.3% | 轻度控盘 |
| 2025-11-10 | 9.19 | 0.55% | 339.50 万 | 888.49 万 | 2,536.98 万 | 2,840.88 万 | -852.90 万 | 2.29% | -278.26 | 9.16 | 25.7% | 中度控盘 |
| 2025-11-07 | 9.14 | -0.76% | 60.42 万 | 1,147.28 万 | 2,393.05 万 | 3,588.90 万 | -2,282.72 万 | 2.53% | -276.75 | 9.13 | 23.7% | 轻度控盘 |
| 2025-11-06 | 9.21 | -0.97% | 1,010.42 万 | 1,429.23 万 | 3,475.81 万 | 4,883.11 万 | -1,826.10 万 | 3.12% | -278.87 | 9.21 | 28.8% | 中度控盘 |
| 2025-11-05 | 9.30 | 0.00% | 378.70 万 | 572.95 万 | 5,468.18 万 | 4,525.04 万 | 748.89 万 | 3.59% | -281.59 | 9.29 | 30.5% | 中度控盘 |
| 2025-11-04 | 9.30 | -1.90% | 546.24 万 | 881.48 万 | 3,878.15 万 | 3,417.67 万 | 125.24 万 | 3.45% | -281.59 | 9.31 | 27.7% | 中度控盘 |
| 2025-11-03 | 9.48 | 0.96% | 1,099.59 万 | 1,975.16 万 | 5,286.88 万 | 5,497.78 万 | -1,086.47 万 | 4.52% | -287.04 | 9.37 | 29.0% | 中度控盘 |
| 2025-10-31 | 9.39 | 2.74% | 2,573.06 万 | 516.45 万 | 5,843.88 万 | 5,047.15 万 | 2,853.35 万 | 4.39% | -284.32 | 9.29 | 34.7% | 中度控盘 |
| 2025-10-30 | 9.14 | -0.54% | 778.98 万 | 1,303.54 万 | 3,912.53 万 | 4,885.09 万 | -1,497.13 万 | 3.60% | -276.75 | 9.15 | 27.9% | 中度控盘 |
| 2025-10-29 | 9.19 | -0.11% | 1,527.72 万 | 1,222.15 万 | 3,494.42 万 | 4,679.49 万 | -879.50 万 | 2.94% | -278.26 | 9.14 | 32.5% | 中度控盘 |
| 2025-10-28 | 9.20 | 0.11% | 321.76 万 | 1,323.93 万 | 3,812.90 万 | 2,917.14 万 | -106.40 万 | 3.04% | -278.56 | 9.22 | 29.5% | 中度控盘 |
| 2025-10-27 | 9.19 | -0.76% | 727.48 万 | 1,789.98 万 | 6,006.79 万 | 4,643.73 万 | 300.55 万 | 4.33% | -278.26 | 9.17 | 31.0% | 中度控盘 |
| 2025-10-24 | 9.26 | 2.77% | 1,658.15 万 | 559.26 万 | 5,048.07 万 | 3,461.28 万 | 2,685.68 万 | 3.40% | -280.38 | 9.18 | 34.6% | 中度控盘 |
| 2025-10-23 | 9.01 | 0.45% | 182.55 万 | 158.91 万 | 2,066.50 万 | 2,283.60 万 | -193.46 万 | 2.02% | -272.81 | 8.88 | 25.6% | 中度控盘 |
| 2025-10-22 | 8.97 | 0.67% | 214.74 万 | 291.44 万 | 2,664.80 万 | 2,311.47 万 | 276.63 万 | 2.31% | -271.60 | 8.95 | 26.7% | 中度控盘 |
| 2025-10-21 | 8.91 | 2.18% | 586.68 万 | 0.00 万 | 3,248.84 万 | 3,341.53 万 | 493.99 万 | 2.59% | -269.78 | 8.85 | 28.0% | 中度控盘 |
| 2025-10-20 | 8.72 | 0.93% | 111.23 万 | 1,184.70 万 | 2,086.87 万 | 2,273.48 万 | -1,260.08 万 | 2.23% | -264.03 | 8.75 | 21.8% | 轻度控盘 |
| 2025-10-17 | 8.64 | -3.68% | 0.00 万 | 1,426.82 万 | 2,173.21 万 | 5,374.38 万 | -4,628.00 万 | 3.29% | -261.61 | 8.76 | 19.2% | 轻度控盘 |
| 2025-10-16 | 8.97 | -2.29% | 0.00 万 | 720.86 万 | 2,331.68 万 | 4,353.27 万 | -2,742.45 万 | 2.69% | -271.60 | 9.03 | 22.6% | 轻度控盘 |
| 2025-10-15 | 9.18 | 1.21% | 542.38 万 | 767.48 万 | 3,376.32 万 | 2,716.65 万 | 434.56 万 | 2.86% | -277.96 | 9.13 | 28.8% | 中度控盘 |