最新收盘价
41.60
元
↓ -0.65
(-1.54%)
当日涨跌幅
-1.54%
今日变动
📉 下跌
主力净流入
168.54 万
资金动向
💰 资金流入
机构参与度
9.4%
控盘程度
不控盘
📈 智信精密 (301512) 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 | 41.60 | -1.54% | 0.00 万 | 0.00 万 | 243.61 万 | 75.07 万 | 168.54 万 | 2.60% | -40.34 | 42.15 | 9.4% | 不控盘 |
| 2025-12-11 | 42.25 | -2.65% | 0.00 万 | 0.00 万 | 208.78 万 | 200.38 万 | 8.40 万 | 3.58% | -40.97 | 42.73 | 7.7% | 不控盘 |
| 2025-12-10 | 43.40 | -3.06% | 15.71 万 | 396.55 万 | 530.17 万 | 224.02 万 | -74.68 万 | 4.00% | -42.09 | 43.89 | 11.9% | 轻度控盘 |
| 2025-12-09 | 44.77 | -1.54% | 135.75 万 | 137.11 万 | 102.88 万 | 306.27 万 | -204.75 万 | 2.62% | -43.42 | 45.26 | 9.2% | 不控盘 |
| 2025-12-08 | 45.47 | 1.04% | 0.00 万 | 0.00 万 | 381.54 万 | 604.52 万 | -222.98 万 | 2.87% | -44.10 | 45.56 | 10.8% | 轻度控盘 |
| 2025-12-05 | 45.00 | 1.56% | 0.00 万 | 0.00 万 | 225.90 万 | 249.08 万 | -23.18 万 | 2.61% | -43.64 | 44.51 | 8.9% | 不控盘 |
| 2025-12-04 | 44.31 | -2.03% | 0.00 万 | 0.00 万 | 121.08 万 | 171.04 万 | -49.96 万 | 2.53% | -42.97 | 44.56 | 7.6% | 不控盘 |
| 2025-12-03 | 45.23 | -0.94% | 0.00 万 | 0.00 万 | 375.66 万 | 144.40 万 | 231.27 万 | 2.61% | -43.86 | 45.25 | 12.5% | 轻度控盘 |
| 2025-12-02 | 45.66 | -1.00% | 0.00 万 | 182.02 万 | 398.94 万 | 344.06 万 | -127.14 万 | 3.03% | -44.28 | 45.44 | 11.0% | 轻度控盘 |
| 2025-12-01 | 46.12 | 1.86% | 0.00 万 | 196.20 万 | 561.11 万 | 949.43 万 | -584.53 万 | 4.56% | -44.73 | 46.05 | 10.2% | 轻度控盘 |
| 2025-11-28 | 45.28 | 1.71% | 0.00 万 | 0.00 万 | 124.21 万 | 247.11 万 | -122.90 万 | 2.68% | -43.91 | 44.83 | 6.8% | 不控盘 |
| 2025-11-27 | 44.52 | 0.72% | 0.00 万 | 221.69 万 | 253.76 万 | 400.23 万 | -368.15 万 | 2.91% | -43.18 | 44.60 | 9.7% | 不控盘 |
| 2025-11-26 | 44.20 | -1.56% | 0.00 万 | 0.00 万 | 287.71 万 | 244.58 万 | 43.13 万 | 2.96% | -42.87 | 44.73 | 9.8% | 不控盘 |
| 2025-11-25 | 44.90 | 2.32% | 0.00 万 | 250.87 万 | 579.53 万 | 639.12 万 | -310.46 万 | 3.58% | -43.54 | 45.03 | 12.6% | 轻度控盘 |
| 2025-11-24 | 43.88 | 2.24% | 0.00 万 | 0.00 万 | 180.22 万 | 408.71 万 | -228.49 万 | 3.90% | -42.55 | 43.59 | 7.4% | 不控盘 |
| 2025-11-21 | 42.92 | -5.46% | 0.00 万 | 247.82 万 | 407.25 万 | 780.17 万 | -620.74 万 | 5.08% | -41.62 | 43.70 | 9.2% | 不控盘 |
| 2025-11-20 | 45.40 | -1.52% | 64.48 万 | 0.00 万 | 755.38 万 | 1,505.18 万 | -685.32 万 | 5.19% | -44.03 | 45.43 | 13.1% | 轻度控盘 |
| 2025-11-19 | 46.10 | -4.04% | 106.43 万 | 115.18 万 | 248.63 万 | 999.95 万 | -760.07 万 | 4.76% | -44.71 | 46.70 | 9.7% | 不控盘 |
| 2025-11-18 | 48.04 | -0.44% | 0.00 万 | 145.17 万 | 540.60 万 | 711.93 万 | -316.50 万 | 3.58% | -46.59 | 48.16 | 13.6% | 轻度控盘 |
| 2025-11-17 | 48.25 | 1.64% | 255.57 万 | 121.86 万 | 846.48 万 | 1,049.04 万 | -68.85 万 | 5.02% | -46.79 | 48.26 | 16.7% | 轻度控盘 |
| 2025-11-14 | 47.47 | 2.35% | 21.37 万 | 13.11 万 | 799.71 万 | 895.80 万 | -87.83 万 | 4.71% | -46.04 | 47.21 | 14.6% | 轻度控盘 |
| 2025-11-13 | 46.38 | 0.17% | 36.98 万 | 0.00 万 | 458.85 万 | 511.17 万 | -15.34 万 | 2.83% | -44.98 | 46.29 | 14.1% | 轻度控盘 |
| 2025-11-12 | 46.30 | -1.32% | 222.68 万 | 55.34 万 | 389.37 万 | 828.88 万 | -272.17 万 | 3.57% | -44.90 | 46.44 | 14.1% | 轻度控盘 |
| 2025-11-11 | 46.92 | 0.21% | 0.00 万 | 0.00 万 | 256.68 万 | 436.01 万 | -179.33 万 | 2.64% | -45.50 | 46.85 | 10.5% | 轻度控盘 |
| 2025-11-10 | 46.82 | -0.53% | 0.00 万 | 0.00 万 | 505.04 万 | 645.11 万 | -140.07 万 | 2.63% | -45.41 | 47.02 | 15.3% | 轻度控盘 |
| 2025-11-07 | 47.07 | -1.22% | 159.10 万 | 0.00 万 | 201.49 万 | 282.77 万 | 77.81 万 | 2.61% | -45.65 | 47.12 | 11.8% | 轻度控盘 |
| 2025-11-06 | 47.65 | 0.65% | 0.00 万 | 0.00 万 | 580.88 万 | 546.06 万 | 34.82 万 | 3.43% | -46.21 | 47.40 | 12.5% | 轻度控盘 |
| 2025-11-05 | 47.34 | 0.19% | 0.00 万 | 0.00 万 | 215.69 万 | 338.73 万 | -123.04 万 | 3.38% | -45.91 | 47.35 | 7.4% | 不控盘 |
| 2025-11-04 | 47.25 | 0.11% | 0.00 万 | 0.00 万 | 208.35 万 | 267.02 万 | -58.67 万 | 3.25% | -45.82 | 47.04 | 7.3% | 不控盘 |
| 2025-11-03 | 47.20 | 2.74% | 0.00 万 | 0.00 万 | 438.94 万 | 540.11 万 | -101.17 万 | 4.93% | -45.77 | 46.91 | 9.2% | 不控盘 |
| 2025-10-31 | 45.94 | 1.39% | 0.00 万 | 0.00 万 | 197.68 万 | 430.87 万 | -233.19 万 | 4.19% | -44.55 | 46.13 | 7.3% | 不控盘 |
| 2025-10-30 | 45.31 | -3.33% | 0.00 万 | 321.08 万 | 639.52 万 | 1,628.72 万 | -1,310.28 万 | 4.62% | -43.94 | 45.87 | 12.2% | 轻度控盘 |
| 2025-10-29 | 46.87 | -1.26% | 0.00 万 | 0.00 万 | 259.81 万 | 420.18 万 | -160.37 万 | 3.54% | -45.45 | 46.85 | 8.7% | 不控盘 |
| 2025-10-28 | 47.47 | 0.13% | 0.00 万 | 0.00 万 | 539.97 万 | 577.37 万 | -37.40 万 | 3.86% | -46.04 | 47.41 | 12.9% | 轻度控盘 |
| 2025-10-27 | 47.41 | -1.27% | 0.00 万 | 191.05 万 | 367.73 万 | 1,319.33 万 | -1,142.66 万 | 4.95% | -45.98 | 47.52 | 9.7% | 不控盘 |
| 2025-10-24 | 48.02 | 3.49% | 122.75 万 | 0.00 万 | 1,178.17 万 | 1,027.36 万 | 273.56 万 | 5.66% | -46.57 | 47.54 | 16.3% | 轻度控盘 |
| 2025-10-23 | 46.40 | -0.83% | 0.00 万 | 0.00 万 | 264.46 万 | 553.54 万 | -289.08 万 | 3.09% | -45.00 | 46.39 | 10.0% | 不控盘 |
| 2025-10-22 | 46.79 | 0.00% | 0.00 万 | 118.38 万 | 236.26 万 | 347.91 万 | -230.03 万 | 3.12% | -45.38 | 46.76 | 9.5% | 不控盘 |
| 2025-10-21 | 46.79 | 3.75% | 202.65 万 | 384.40 万 | 837.81 万 | 1,082.74 万 | -426.68 万 | 5.57% | -45.38 | 46.25 | 14.6% | 轻度控盘 |
| 2025-10-20 | 45.10 | 1.90% | 0.00 万 | 0.00 万 | 192.99 万 | 368.83 万 | -175.84 万 | 2.59% | -43.74 | 45.03 | 9.8% | 不控盘 |
| 2025-10-17 | 44.26 | -1.58% | 0.44 万 | 0.00 万 | 316.03 万 | 544.99 万 | -228.53 万 | 3.54% | -42.92 | 44.77 | 11.3% | 轻度控盘 |
| 2025-10-16 | 44.97 | -1.14% | 249.58 万 | 231.56 万 | 305.45 万 | 263.60 万 | 59.86 万 | 2.97% | -43.61 | 45.33 | 16.4% | 轻度控盘 |
| 2025-10-15 | 45.49 | 1.97% | 246.80 万 | 134.25 万 | 308.15 万 | 331.48 万 | 89.21 万 | 3.43% | -44.12 | 45.03 | 14.5% | 轻度控盘 |