最新收盘价
38.43
元
↑ 0.38
(1.00%)
当日涨跌幅
1.00%
今日变动
📈 上涨
主力净流入
562.64 万
资金动向
💰 资金流入
机构参与度
25.5%
控盘程度
中度控盘
📈 集智股份 (300553) 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 | 38.43 | 1.00% | 552.71 万 | 450.54 万 | 3,073.89 万 | 2,613.43 万 | 562.64 万 | 4.20% | 100.70 | 38.21 | 25.5% | 中度控盘 |
| 2025-12-11 | 38.05 | -0.86% | 207.66 万 | 225.75 万 | 3,555.65 万 | 2,171.64 万 | 1,365.91 万 | 4.51% | 99.71 | 38.35 | 24.4% | 轻度控盘 |
| 2025-12-10 | 38.38 | -0.72% | 868.26 万 | 1,293.32 万 | 2,566.87 万 | 2,122.73 万 | 19.08 万 | 4.58% | 100.57 | 38.41 | 24.4% | 轻度控盘 |
| 2025-12-09 | 38.66 | -3.71% | 921.70 万 | 2,073.65 万 | 4,295.50 万 | 5,558.11 万 | -2,414.56 万 | 7.52% | 101.30 | 39.07 | 22.8% | 轻度控盘 |
| 2025-12-08 | 40.15 | 14.16% | 8,507.01 万 | 4,866.90 万 | 8,671.55 万 | 1.02 亿 | 2,088.13 万 | 13.29% | 105.21 | 39.10 | 32.9% | 中度控盘 |
| 2025-12-05 | 35.17 | -0.03% | 31.14 万 | 633.55 万 | 964.48 万 | 553.17 万 | -191.10 万 | 1.92% | 92.16 | 35.04 | 19.8% | 轻度控盘 |
| 2025-12-04 | 35.18 | -1.57% | 661.93 万 | 1,456.10 万 | 1,669.69 万 | 1,293.47 万 | -417.95 万 | 2.40% | 92.18 | 35.42 | 27.7% | 中度控盘 |
| 2025-12-03 | 35.74 | -1.41% | 142.59 万 | 169.39 万 | 825.58 万 | 757.85 万 | 40.93 万 | 1.93% | 93.65 | 35.87 | 20.5% | 轻度控盘 |
| 2025-12-02 | 36.25 | -5.50% | 482.42 万 | 1,331.70 万 | 2,075.88 万 | 2,118.68 万 | -892.09 万 | 3.82% | 94.98 | 36.91 | 24.6% | 轻度控盘 |
| 2025-12-01 | 38.36 | 7.00% | 3,918.07 万 | 2,885.50 万 | 6,338.04 万 | 5,408.76 万 | 1,961.85 万 | 8.21% | 100.51 | 37.68 | 33.4% | 中度控盘 |
| 2025-11-28 | 35.85 | 8.37% | 2,236.30 万 | 224.94 万 | 3,165.22 万 | 3,725.08 万 | 1,451.50 万 | 5.67% | 93.94 | 34.90 | 28.7% | 中度控盘 |
| 2025-11-27 | 33.08 | -0.54% | 100.49 万 | 0.00 万 | 661.99 万 | 741.35 万 | 21.13 万 | 1.26% | 86.68 | 33.34 | 21.4% | 轻度控盘 |
| 2025-11-26 | 33.26 | 1.53% | 2.31 万 | 274.15 万 | 1,309.43 万 | 843.47 万 | 194.13 万 | 1.81% | 87.15 | 33.12 | 22.9% | 轻度控盘 |
| 2025-11-25 | 32.76 | -0.97% | 0.00 万 | 201.68 万 | 608.52 万 | 1,150.11 万 | -743.27 万 | 1.66% | 85.84 | 33.19 | 16.5% | 轻度控盘 |
| 2025-11-24 | 33.08 | 1.57% | 0.00 万 | 0.00 万 | 553.15 万 | 553.04 万 | 0.12 万 | 1.41% | 86.68 | 32.69 | 19.4% | 轻度控盘 |
| 2025-11-21 | 32.57 | -4.85% | 264.10 万 | 257.87 万 | 1,465.09 万 | 1,780.04 万 | -308.73 万 | 2.44% | 85.34 | 32.92 | 25.6% | 中度控盘 |
| 2025-11-20 | 34.23 | 1.18% | 627.04 万 | 421.24 万 | 1,752.19 万 | 1,148.65 万 | 809.34 万 | 2.31% | 89.69 | 34.01 | 30.0% | 中度控盘 |
| 2025-11-19 | 33.83 | -3.15% | 203.64 万 | 479.79 万 | 1,174.86 万 | 1,859.13 万 | -960.43 万 | 2.35% | 88.64 | 34.14 | 20.7% | 轻度控盘 |
| 2025-11-18 | 34.93 | -2.70% | 0.00 万 | 480.71 万 | 1,138.26 万 | 1,819.88 万 | -1,162.33 万 | 2.05% | 91.53 | 35.18 | 20.3% | 轻度控盘 |
| 2025-11-17 | 35.90 | -0.83% | 152.58 万 | 1,138.72 万 | 956.19 万 | 1,302.53 万 | -1,332.47 万 | 1.84% | 94.07 | 35.90 | 21.0% | 轻度控盘 |
| 2025-11-14 | 36.20 | 0.44% | 265.56 万 | 216.80 万 | 1,903.06 万 | 2,199.25 万 | -247.42 万 | 3.00% | 94.85 | 36.50 | 23.5% | 轻度控盘 |
| 2025-11-13 | 36.04 | 0.81% | 0.00 万 | 133.30 万 | 960.36 万 | 972.88 万 | -145.82 万 | 1.63% | 94.43 | 36.01 | 22.4% | 轻度控盘 |
| 2025-11-12 | 35.75 | -0.91% | 805.20 万 | 547.01 万 | 538.65 万 | 724.93 万 | 71.91 万 | 1.65% | 93.67 | 35.63 | 25.8% | 中度控盘 |
| 2025-11-11 | 36.08 | -0.44% | 719.85 万 | 0.00 万 | 896.08 万 | 968.98 万 | 646.95 万 | 1.66% | 94.54 | 36.19 | 27.6% | 中度控盘 |
| 2025-11-10 | 36.24 | 0.11% | 144.95 万 | 144.08 万 | 803.08 万 | 1,266.90 万 | -462.95 万 | 2.03% | 94.96 | 36.29 | 18.2% | 轻度控盘 |
| 2025-11-07 | 36.20 | -3.05% | 341.08 万 | 1,238.20 万 | 1,613.10 万 | 1,804.58 万 | -1,088.61 万 | 2.99% | 94.85 | 36.56 | 22.7% | 轻度控盘 |
| 2025-11-06 | 37.34 | 0.16% | 0.00 万 | 147.48 万 | 1,233.19 万 | 938.88 万 | 146.83 万 | 2.03% | 97.84 | 37.24 | 22.3% | 轻度控盘 |
| 2025-11-05 | 37.28 | -0.85% | 779.92 万 | 922.83 万 | 1,496.98 万 | 983.83 万 | 370.25 万 | 2.32% | 97.68 | 37.25 | 29.4% | 中度控盘 |
| 2025-11-04 | 37.60 | -3.52% | 804.62 万 | 734.55 万 | 1,998.52 万 | 2,543.35 万 | -474.77 万 | 3.49% | 98.52 | 37.68 | 26.6% | 中度控盘 |
| 2025-11-03 | 38.97 | -2.89% | 61.86 万 | 325.32 万 | 3,720.83 万 | 2,454.11 万 | 1,003.26 万 | 3.71% | 102.11 | 38.98 | 30.3% | 中度控盘 |
| 2025-10-31 | 40.13 | 4.72% | 694.41 万 | 1,845.66 万 | 7,440.53 万 | 4,771.17 万 | 1,518.11 万 | 7.40% | 105.15 | 39.60 | 31.5% | 中度控盘 |
| 2025-10-30 | 38.32 | 1.08% | 2,247.71 万 | 3,995.75 万 | 9,030.35 万 | 9,255.84 万 | -1,973.54 万 | 10.16% | 100.41 | 39.59 | 29.9% | 中度控盘 |
| 2025-10-29 | 37.91 | 3.83% | 1,418.41 万 | 761.28 万 | 5,760.54 万 | 3,871.95 万 | 2,545.73 万 | 6.87% | 99.33 | 36.85 | 29.0% | 中度控盘 |
| 2025-10-28 | 36.51 | -1.19% | 29.18 万 | 436.96 万 | 1,216.85 万 | 1,818.72 万 | -1,009.65 万 | 2.61% | 95.67 | 36.73 | 19.0% | 轻度控盘 |
| 2025-10-27 | 36.95 | 1.37% | 608.60 万 | 482.81 万 | 1,395.33 万 | 1,584.69 万 | -63.56 万 | 3.00% | 96.82 | 36.72 | 22.8% | 轻度控盘 |
| 2025-10-24 | 36.45 | 2.68% | 333.08 万 | 661.51 万 | 2,233.33 万 | 2,225.22 万 | -320.31 万 | 3.47% | 95.51 | 36.51 | 23.6% | 轻度控盘 |
| 2025-10-23 | 35.50 | -1.17% | 442.55 万 | 342.37 万 | 1,540.00 万 | 1,235.95 万 | 404.22 万 | 3.07% | 93.02 | 35.00 | 22.0% | 轻度控盘 |
| 2025-10-22 | 35.92 | -2.84% | 108.72 万 | 486.24 万 | 1,098.44 万 | 1,501.55 万 | -780.63 万 | 2.50% | 94.12 | 36.25 | 18.6% | 轻度控盘 |
| 2025-10-21 | 36.97 | 1.51% | 0.00 万 | 0.00 万 | 973.55 万 | 725.17 万 | 248.38 万 | 1.77% | 96.87 | 36.76 | 19.7% | 轻度控盘 |
| 2025-10-20 | 36.42 | 0.86% | 116.41 万 | 242.43 万 | 1,438.44 万 | 1,618.67 万 | -306.24 万 | 2.81% | 95.43 | 36.62 | 20.6% | 轻度控盘 |
| 2025-10-17 | 36.11 | -4.32% | 128.56 万 | 543.65 万 | 1,773.95 万 | 2,396.61 万 | -1,037.76 万 | 3.81% | 94.62 | 37.00 | 20.2% | 轻度控盘 |
| 2025-10-16 | 37.74 | -2.51% | 676.02 万 | 687.92 万 | 1,958.16 万 | 2,010.12 万 | -63.86 万 | 3.18% | 98.89 | 38.06 | 25.8% | 中度控盘 |
| 2025-10-15 | 38.71 | 1.92% | 465.08 万 | 693.28 万 | 1,969.42 万 | 2,010.76 万 | -269.54 万 | 3.39% | 101.43 | 38.31 | 24.5% | 轻度控盘 |