最新收盘价
43.31
元
↑ 1.22
(2.90%)
当日涨跌幅
2.90%
今日变动
📈 上涨
主力净流入
184.94 万
资金动向
💰 资金流入
机构参与度
24.5%
控盘程度
轻度控盘
📈 集智股份 (300553) 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 | 43.31 | 2.90% | 0.00 万 | 337.83 万 | 2,833.02 万 | 2,310.24 万 | 184.94 万 | 3.35% | 113.49 | 43.11 | 24.5% | 轻度控盘 |
| 2026-02-02 | 42.09 | -2.03% | 749.28 万 | 762.69 万 | 1,953.36 万 | 2,511.14 万 | -571.19 万 | 3.25% | 110.29 | 42.65 | 24.6% | 轻度控盘 |
| 2026-01-30 | 42.96 | 0.73% | 477.71 万 | 1,911.61 万 | 3,954.96 万 | 3,406.77 万 | -885.71 万 | 4.50% | 112.57 | 42.54 | 27.0% | 中度控盘 |
| 2026-01-29 | 42.65 | -2.63% | 160.95 万 | 944.38 万 | 3,942.22 万 | 4,826.69 万 | -1,667.91 万 | 4.52% | 111.76 | 43.38 | 25.4% | 中度控盘 |
| 2026-01-28 | 43.80 | -3.93% | 394.86 万 | 1,932.17 万 | 4,268.59 万 | 5,394.21 万 | -2,662.93 万 | 4.98% | 114.77 | 44.13 | 25.9% | 中度控盘 |
| 2026-01-27 | 45.59 | 0.95% | 470.75 万 | 819.82 万 | 4,349.65 万 | 5,208.05 万 | -1,207.47 万 | 5.07% | 119.46 | 44.63 | 27.3% | 中度控盘 |
| 2026-01-26 | 45.16 | -5.54% | 1,625.46 万 | 4,188.29 万 | 8,148.12 万 | 1.11 亿 | -5,510.60 万 | 9.00% | 118.34 | 46.00 | 29.4% | 中度控盘 |
| 2026-01-23 | 47.81 | 3.19% | 1,647.37 万 | 1,070.82 万 | 1.02 亿 | 8,055.26 万 | 2,724.30 万 | 7.59% | 125.28 | 47.51 | 35.0% | 中度控盘 |
| 2026-01-22 | 46.33 | 0.61% | 961.92 万 | 1,464.68 万 | 6,096.93 万 | 6,166.45 万 | -572.28 万 | 5.54% | 121.40 | 46.47 | 31.2% | 中度控盘 |
| 2026-01-21 | 46.05 | -1.07% | 680.45 万 | 1,485.25 万 | 6,054.46 万 | 7,392.47 万 | -2,142.81 万 | 5.75% | 120.67 | 46.23 | 29.9% | 中度控盘 |
| 2026-01-20 | 46.55 | -2.00% | 2,247.67 万 | 1,538.37 万 | 8,553.09 万 | 9,770.35 万 | -507.96 万 | 8.10% | 121.98 | 47.22 | 32.4% | 中度控盘 |
| 2026-01-19 | 47.50 | -4.16% | 1,946.49 万 | 6,666.35 万 | 1.03 亿 | 1.09 亿 | -5,311.74 万 | 9.54% | 124.47 | 48.04 | 31.2% | 中度控盘 |
| 2026-01-16 | 49.56 | 2.29% | 3,860.99 万 | 1,886.00 万 | 1.30 亿 | 1.12 亿 | 3,771.49 万 | 10.24% | 129.87 | 50.21 | 35.7% | 中度控盘 |
| 2026-01-15 | 48.45 | -6.52% | 2,794.43 万 | 5,402.16 万 | 1.36 亿 | 1.62 亿 | -5,277.83 万 | 12.86% | 126.96 | 48.84 | 31.9% | 中度控盘 |
| 2026-01-14 | 51.83 | 2.45% | 1.11 亿 | 9,516.99 万 | 3.10 亿 | 3.51 亿 | -2,490.12 万 | 22.10% | 135.82 | 53.97 | 37.6% | 中度控盘 |
| 2026-01-13 | 50.59 | 8.10% | 9,076.29 万 | 7,829.14 万 | 3.42 亿 | 2.97 亿 | 5,716.99 万 | 25.09% | 132.57 | 51.22 | 37.0% | 中度控盘 |
| 2026-01-12 | 46.80 | 0.95% | 3,179.98 万 | 4,493.35 万 | 1.70 亿 | 1.71 亿 | -1,357.39 万 | 15.46% | 122.63 | 46.74 | 32.1% | 中度控盘 |
| 2026-01-09 | 46.36 | 16.25% | 1.58 亿 | 1.00 亿 | 2.23 亿 | 2.09 亿 | 7,139.18 万 | 21.65% | 121.48 | 45.49 | 38.2% | 中度控盘 |
| 2026-01-08 | 39.88 | 0.55% | 894.51 万 | 2,098.36 万 | 3,661.57 万 | 4,081.89 万 | -1,624.17 万 | 5.29% | 104.50 | 39.65 | 25.4% | 中度控盘 |
| 2026-01-07 | 39.66 | 0.51% | 2,248.21 万 | 2,440.51 万 | 4,091.15 万 | 4,569.79 万 | -670.93 万 | 6.39% | 103.92 | 39.37 | 26.9% | 中度控盘 |
| 2026-01-06 | 39.46 | -1.28% | 258.17 万 | 484.50 万 | 2,259.79 万 | 2,514.57 万 | -481.12 万 | 3.94% | 103.40 | 39.63 | 20.6% | 轻度控盘 |
| 2026-01-05 | 39.97 | -1.04% | 458.50 万 | 625.07 万 | 2,503.49 万 | 3,260.89 万 | -923.98 万 | 4.12% | 104.74 | 39.99 | 22.5% | 轻度控盘 |
| 2025-12-31 | 40.39 | -2.13% | 0.00 万 | 362.82 万 | 2,599.09 万 | 3,002.40 万 | -766.13 万 | 3.73% | 105.84 | 40.58 | 23.1% | 轻度控盘 |
| 2025-12-30 | 41.27 | -0.46% | 616.99 万 | 1,133.73 万 | 5,446.57 万 | 5,070.99 万 | -141.17 万 | 6.31% | 108.14 | 41.24 | 27.0% | 中度控盘 |
| 2025-12-29 | 41.46 | 3.94% | 2,112.98 万 | 2,295.33 万 | 7,722.74 万 | 8,432.44 万 | -892.06 万 | 8.81% | 108.64 | 40.81 | 30.5% | 中度控盘 |
| 2025-12-26 | 39.89 | -2.66% | 1,060.01 万 | 4,627.53 万 | 7,342.32 万 | 9,449.60 万 | -5,674.81 万 | 9.86% | 104.53 | 40.68 | 26.6% | 中度控盘 |
| 2025-12-25 | 40.98 | 7.45% | 5,958.57 万 | 3,181.43 万 | 1.40 亿 | 1.30 亿 | 3,818.93 万 | 15.23% | 107.38 | 40.18 | 32.7% | 中度控盘 |
| 2025-12-24 | 38.14 | 5.62% | 1,443.39 万 | 1,264.82 万 | 3,831.58 万 | 2,540.07 万 | 1,470.07 万 | 5.25% | 99.94 | 37.54 | 27.1% | 中度控盘 |
| 2025-12-23 | 36.11 | -1.20% | 177.44 万 | 856.62 万 | 1,549.10 万 | 1,348.19 万 | -478.27 万 | 3.20% | 94.62 | 36.32 | 19.3% | 轻度控盘 |
| 2025-12-22 | 36.55 | 1.27% | 122.34 万 | 686.69 万 | 1,470.62 万 | 1,530.23 万 | -623.96 万 | 2.90% | 95.77 | 36.58 | 20.6% | 轻度控盘 |
| 2025-12-19 | 36.09 | -0.82% | 365.14 万 | 1,174.54 万 | 2,164.10 万 | 2,210.40 万 | -855.69 万 | 3.38% | 94.57 | 36.70 | 24.4% | 轻度控盘 |
| 2025-12-18 | 36.39 | 0.75% | 855.23 万 | 2,741.06 万 | 3,813.23 万 | 3,018.31 万 | -1,090.91 万 | 5.27% | 95.36 | 36.66 | 25.4% | 中度控盘 |
| 2025-12-17 | 36.12 | 0.19% | 306.15 万 | 767.83 万 | 1,936.36 万 | 1,885.37 万 | -410.68 万 | 3.12% | 94.65 | 35.53 | 22.6% | 轻度控盘 |
| 2025-12-16 | 36.05 | -3.64% | 0.00 万 | 335.72 万 | 1,160.23 万 | 2,500.38 万 | -1,675.87 万 | 3.05% | 94.46 | 36.54 | 17.1% | 轻度控盘 |
| 2025-12-15 | 37.41 | -2.65% | 66.90 万 | 227.48 万 | 2,516.67 万 | 2,373.07 万 | -16.98 万 | 3.34% | 98.03 | 38.27 | 24.2% | 轻度控盘 |
| 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 |