最新收盘价
13.24
元
↑ 0.27
(2.08%)
当日涨跌幅
2.08%
今日变动
📈 上涨
主力净流入
738.80 万
资金动向
💰 资金流入
机构参与度
32.1%
控盘程度
中度控盘
📈 精锻科技 (300258) 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 | 13.24 | 2.08% | 1,091.77 万 | 1,642.53 万 | 4,258.92 万 | 2,969.36 万 | 738.80 万 | 2.01% | 63.23 | 13.16 | 32.1% | 中度控盘 |
| 2026-02-02 | 12.97 | -0.92% | 787.53 万 | 950.65 万 | 4,396.76 万 | 3,898.41 万 | 335.23 万 | 2.54% | 61.94 | 13.13 | 27.6% | 中度控盘 |
| 2026-01-30 | 13.09 | -1.95% | 431.84 万 | 1,696.16 万 | 3,816.23 万 | 4,215.52 万 | -1,663.61 万 | 2.52% | 62.51 | 13.17 | 25.2% | 中度控盘 |
| 2026-01-29 | 13.35 | -1.69% | 850.88 万 | 1,944.19 万 | 5,860.38 万 | 5,551.82 万 | -784.74 万 | 2.76% | 63.75 | 13.46 | 29.9% | 中度控盘 |
| 2026-01-28 | 13.58 | -2.79% | 755.17 万 | 1,193.47 万 | 5,803.60 万 | 7,161.38 万 | -1,796.08 万 | 3.09% | 64.85 | 13.65 | 27.2% | 中度控盘 |
| 2026-01-27 | 13.97 | -0.99% | 1,610.58 万 | 2,161.21 万 | 5,244.77 万 | 7,545.60 万 | -2,851.46 万 | 3.80% | 66.71 | 13.75 | 25.5% | 中度控盘 |
| 2026-01-26 | 14.11 | -4.92% | 4,367.80 万 | 6,386.57 万 | 9,537.62 万 | 1.15 亿 | -3,946.58 万 | 6.26% | 67.38 | 14.32 | 27.9% | 中度控盘 |
| 2026-01-23 | 14.84 | 2.42% | 2,366.73 万 | 2,370.34 万 | 1.04 亿 | 9,972.41 万 | 387.47 万 | 4.76% | 70.87 | 14.74 | 30.3% | 中度控盘 |
| 2026-01-22 | 14.49 | -1.43% | 527.59 万 | 2,229.18 万 | 5,945.01 万 | 6,665.27 万 | -2,421.85 万 | 3.05% | 69.20 | 14.55 | 26.4% | 中度控盘 |
| 2026-01-21 | 14.70 | 1.17% | 1,637.39 万 | 1,603.85 万 | 7,308.82 万 | 7,402.70 万 | -60.35 万 | 3.82% | 70.20 | 14.64 | 28.5% | 中度控盘 |
| 2026-01-20 | 14.53 | -0.48% | 773.29 万 | 764.99 万 | 5,965.36 万 | 6,949.09 万 | -975.42 万 | 3.32% | 69.39 | 14.53 | 26.7% | 中度控盘 |
| 2026-01-19 | 14.60 | 1.46% | 2,537.93 万 | 3,667.13 万 | 1.06 亿 | 1.11 亿 | -1,658.66 万 | 4.64% | 69.72 | 14.56 | 31.5% | 中度控盘 |
| 2026-01-16 | 14.39 | 2.49% | 1,919.75 万 | 1,213.21 万 | 9,153.65 万 | 6,347.04 万 | 3,513.15 万 | 4.82% | 68.72 | 14.30 | 27.8% | 中度控盘 |
| 2026-01-15 | 14.04 | -0.64% | 583.22 万 | 1,111.28 万 | 4,041.14 万 | 4,410.32 万 | -897.24 万 | 2.37% | 67.05 | 14.02 | 25.7% | 中度控盘 |
| 2026-01-14 | 14.13 | -1.12% | 1,382.04 万 | 3,326.71 万 | 8,373.41 万 | 1.04 亿 | -3,924.25 万 | 4.65% | 67.48 | 14.25 | 27.2% | 中度控盘 |
| 2026-01-13 | 14.29 | -2.32% | 2,095.18 万 | 3,852.46 万 | 6,852.58 万 | 9,971.77 万 | -4,876.47 万 | 4.20% | 68.24 | 14.44 | 27.7% | 中度控盘 |
| 2026-01-12 | 14.63 | 0.48% | 3,293.30 万 | 3,377.53 万 | 1.17 亿 | 1.46 亿 | -2,978.40 万 | 5.47% | 69.87 | 14.57 | 31.2% | 中度控盘 |
| 2026-01-09 | 14.56 | 1.75% | 3,022.57 万 | 2,356.74 万 | 9,450.26 万 | 1.16 亿 | -1,501.87 万 | 5.00% | 69.53 | 14.53 | 29.6% | 中度控盘 |
| 2026-01-08 | 14.31 | 0.49% | 833.15 万 | 2,152.09 万 | 5,484.93 万 | 7,693.84 万 | -3,527.85 万 | 3.05% | 68.34 | 14.31 | 27.7% | 中度控盘 |
| 2026-01-07 | 14.24 | -1.32% | 1,843.47 万 | 5,308.16 万 | 8,618.63 万 | 1.01 亿 | -4,993.65 万 | 4.09% | 68.00 | 14.35 | 30.9% | 中度控盘 |
| 2026-01-06 | 14.43 | 1.05% | 2,296.19 万 | 3,907.26 万 | 8,643.82 万 | 8,422.39 万 | -1,389.64 万 | 3.89% | 68.91 | 14.35 | 32.7% | 中度控盘 |
| 2026-01-05 | 14.28 | -0.28% | 1,437.07 万 | 2,518.19 万 | 6,327.41 万 | 9,475.34 万 | -4,229.06 万 | 3.42% | 68.19 | 14.24 | 29.5% | 中度控盘 |
| 2025-12-31 | 14.32 | 0.07% | 3,193.56 万 | 1,553.82 万 | 8,479.61 万 | 9,065.39 万 | 1,053.95 万 | 4.26% | 68.39 | 14.36 | 33.1% | 中度控盘 |
| 2025-12-30 | 14.31 | 2.21% | 4,007.25 万 | 2,835.93 万 | 1.20 亿 | 9,076.90 万 | 4,080.94 万 | 5.66% | 68.34 | 14.25 | 33.4% | 中度控盘 |
| 2025-12-29 | 14.00 | 0.94% | 2,770.03 万 | 3,813.99 万 | 8,008.36 万 | 8,764.43 万 | -1,800.03 万 | 3.78% | 66.86 | 14.01 | 32.6% | 中度控盘 |
| 2025-12-26 | 13.87 | 0.00% | 1,852.23 万 | 2,701.35 万 | 8,130.88 万 | 7,948.28 万 | -666.52 万 | 4.13% | 66.24 | 14.02 | 31.2% | 中度控盘 |
| 2025-12-25 | 13.87 | -0.14% | 979.38 万 | 3,939.25 万 | 6,153.82 万 | 7,913.39 万 | -4,719.44 万 | 3.90% | 66.24 | 13.86 | 27.5% | 中度控盘 |
| 2025-12-24 | 13.89 | 8.60% | 1.11 亿 | 2,396.75 万 | 1.40 亿 | 1.27 亿 | 1.01 亿 | 6.64% | 66.33 | 13.66 | 41.8% | 完全控盘 |
| 2025-12-23 | 12.79 | -2.96% | 505.27 万 | 1,479.87 万 | 3,996.37 万 | 4,782.37 万 | -1,760.60 万 | 2.13% | 61.08 | 12.90 | 29.9% | 中度控盘 |
| 2025-12-22 | 13.18 | 2.57% | 1,801.85 万 | 939.97 万 | 5,130.44 万 | 3,796.65 万 | 2,195.67 万 | 2.40% | 62.94 | 13.11 | 35.0% | 中度控盘 |
| 2025-12-19 | 12.85 | 1.74% | 1,095.35 万 | 718.67 万 | 3,448.79 万 | 3,832.03 万 | -6.56 万 | 2.03% | 61.37 | 12.91 | 29.8% | 中度控盘 |
| 2025-12-18 | 12.63 | -0.79% | 1,025.95 万 | 1,091.50 万 | 2,694.16 万 | 3,079.15 万 | -450.53 万 | 1.75% | 60.32 | 12.77 | 28.4% | 中度控盘 |
| 2025-12-17 | 12.73 | 0.39% | 491.83 万 | 494.32 万 | 3,729.75 万 | 4,056.20 万 | -328.95 万 | 2.06% | 60.79 | 12.62 | 27.6% | 中度控盘 |
| 2025-12-16 | 12.68 | -2.91% | 348.26 万 | 1,305.92 万 | 3,255.60 万 | 4,571.78 万 | -2,273.84 万 | 2.12% | 60.55 | 12.80 | 25.0% | 轻度控盘 |
| 2025-12-15 | 13.06 | -2.32% | 711.52 万 | 2,924.82 万 | 3,784.22 万 | 4,139.18 万 | -2,568.26 万 | 2.43% | 62.37 | 13.21 | 25.5% | 中度控盘 |
| 2025-12-12 | 13.37 | -0.52% | 873.45 万 | 812.43 万 | 3,717.09 万 | 4,825.81 万 | -1,047.69 万 | 2.12% | 63.85 | 13.45 | 28.2% | 中度控盘 |
| 2025-12-11 | 13.44 | -2.47% | 309.95 万 | 2,165.53 万 | 4,093.17 万 | 7,060.06 万 | -4,822.47 万 | 2.57% | 64.18 | 13.61 | 24.5% | 轻度控盘 |
| 2025-12-10 | 13.78 | 1.25% | 265.79 万 | 236.07 万 | 6,184.43 万 | 5,681.83 万 | 532.33 万 | 2.54% | 65.81 | 13.73 | 30.9% | 中度控盘 |
| 2025-12-09 | 13.61 | -2.16% | 599.21 万 | 1,864.70 万 | 4,796.65 万 | 7,874.36 万 | -4,343.21 万 | 3.10% | 65.00 | 13.69 | 26.2% | 中度控盘 |
| 2025-12-08 | 13.91 | 1.46% | 3,376.05 万 | 2,808.30 万 | 1.10 亿 | 9,820.64 万 | 1,742.59 万 | 5.31% | 66.43 | 13.86 | 34.2% | 中度控盘 |
| 2025-12-05 | 13.71 | 1.18% | 3,278.71 万 | 2,474.29 万 | 1.28 亿 | 1.14 亿 | 2,157.14 万 | 5.74% | 65.47 | 13.67 | 33.2% | 中度控盘 |
| 2025-12-04 | 13.55 | 6.03% | 7,455.40 万 | 2,584.17 万 | 1.21 亿 | 1.05 亿 | 6,519.55 万 | 6.16% | 64.71 | 13.33 | 34.9% | 中度控盘 |