最新收盘价
68.52
元
↓ -1.99
(-2.82%)
当日涨跌幅
-2.82%
今日变动
📉 下跌
主力净流入
-1,998.38 万
资金动向
💸 资金流出
机构参与度
30.6%
控盘程度
中度控盘
📈 乔锋智能 (301603) 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-04 | 68.52 | -2.82% | 714.06 万 | 2,182.84 万 | 4,603.09 万 | 5,132.69 万 | -1,998.38 万 | 6.74% | 22.43 | 68.89 | 30.6% | 中度控盘 |
| 2026-02-03 | 70.51 | 1.64% | 1,536.06 万 | 939.26 万 | 3,170.83 万 | 3,003.43 万 | 764.20 万 | 4.90% | 23.08 | 69.90 | 33.0% | 中度控盘 |
| 2026-02-02 | 69.37 | -1.88% | 593.13 万 | 773.97 万 | 2,557.56 万 | 2,950.48 万 | -573.75 万 | 4.80% | 22.71 | 70.28 | 26.6% | 中度控盘 |
| 2026-01-30 | 70.70 | -0.39% | 688.49 万 | 1,978.85 万 | 3,543.06 万 | 4,687.24 万 | -2,434.54 万 | 6.57% | 23.15 | 70.60 | 26.8% | 中度控盘 |
| 2026-01-29 | 70.98 | -7.94% | 1,779.32 万 | 6,946.43 万 | 1.06 亿 | 1.18 亿 | -6,427.55 万 | 14.60% | 23.24 | 73.32 | 30.6% | 中度控盘 |
| 2026-01-28 | 77.10 | -5.55% | 746.89 万 | 1,527.91 万 | 8,253.96 万 | 9,531.71 万 | -2,058.78 万 | 9.99% | 25.24 | 78.44 | 31.2% | 中度控盘 |
| 2026-01-27 | 81.63 | 1.42% | 1,162.88 万 | 2,394.42 万 | 6,111.22 万 | 6,735.59 万 | -1,855.90 万 | 7.91% | 26.72 | 80.30 | 31.6% | 中度控盘 |
| 2026-01-26 | 80.49 | -0.35% | 1,094.27 万 | 2,417.52 万 | 8,349.58 万 | 5,709.14 万 | 1,317.20 万 | 8.22% | 26.35 | 81.47 | 36.1% | 中度控盘 |
| 2026-01-23 | 80.77 | 0.50% | 760.10 万 | 1,299.13 万 | 4,890.61 万 | 4,253.58 万 | 98.00 万 | 5.49% | 26.44 | 80.07 | 34.9% | 中度控盘 |
| 2026-01-22 | 80.37 | -1.33% | 1,675.95 万 | 2,410.75 万 | 6,884.72 万 | 4,624.97 万 | 1,524.95 万 | 6.90% | 26.31 | 80.63 | 37.8% | 中度控盘 |
| 2026-01-21 | 81.45 | 4.66% | 2,503.20 万 | 1,336.51 万 | 1.07 亿 | 7,840.25 万 | 4,008.08 万 | 10.27% | 26.67 | 80.27 | 38.0% | 中度控盘 |
| 2026-01-20 | 77.82 | -1.82% | 515.27 万 | 715.57 万 | 4,391.97 万 | 3,600.00 万 | 591.67 万 | 5.64% | 25.48 | 78.00 | 30.7% | 中度控盘 |
| 2026-01-19 | 79.26 | 0.41% | 520.02 万 | 381.82 万 | 5,688.49 万 | 4,518.31 万 | 1,308.37 万 | 5.91% | 25.95 | 78.72 | 33.7% | 中度控盘 |
| 2026-01-16 | 78.94 | 3.37% | 747.30 万 | 1,456.86 万 | 7,505.49 万 | 6,494.55 万 | 301.37 万 | 8.19% | 25.84 | 78.21 | 32.4% | 中度控盘 |
| 2026-01-15 | 76.37 | 1.75% | 883.97 万 | 710.94 万 | 3,468.42 万 | 5,193.89 万 | -1,552.44 万 | 5.13% | 25.00 | 75.61 | 29.6% | 中度控盘 |
| 2026-01-14 | 75.06 | 0.12% | 765.19 万 | 1,595.28 万 | 4,171.60 万 | 4,622.72 万 | -1,281.22 万 | 6.06% | 24.57 | 75.45 | 29.0% | 中度控盘 |
| 2026-01-13 | 74.97 | -2.91% | 496.60 万 | 1,455.97 万 | 5,756.31 万 | 6,400.49 万 | -1,603.55 万 | 7.54% | 24.54 | 76.05 | 29.6% | 中度控盘 |
| 2026-01-12 | 77.22 | -0.89% | 1,305.87 万 | 2,338.61 万 | 4,399.55 万 | 5,992.26 万 | -2,625.44 万 | 6.54% | 25.28 | 76.93 | 30.9% | 中度控盘 |
| 2026-01-09 | 77.91 | 0.12% | 629.20 万 | 1,400.77 万 | 3,893.32 万 | 4,335.71 万 | -1,213.96 万 | 4.75% | 25.51 | 77.49 | 33.2% | 中度控盘 |
| 2026-01-08 | 77.92 | 0.59% | 841.03 万 | 1,350.97 万 | 4,602.50 万 | 4,506.93 万 | -414.37 万 | 5.10% | 25.51 | 77.77 | 35.3% | 中度控盘 |
| 2026-01-07 | 77.46 | 1.57% | 1,070.46 万 | 1,084.97 万 | 6,158.26 万 | 5,399.87 万 | 743.88 万 | 6.04% | 25.36 | 77.51 | 37.1% | 中度控盘 |
| 2026-01-06 | 76.26 | -0.03% | 706.10 万 | 393.77 万 | 3,821.84 万 | 4,221.30 万 | -87.14 万 | 4.52% | 24.97 | 76.13 | 33.3% | 中度控盘 |
| 2026-01-05 | 76.28 | 0.77% | 772.80 万 | 1,405.58 万 | 3,570.87 万 | 3,775.91 万 | -837.83 万 | 4.83% | 24.97 | 76.24 | 31.7% | 中度控盘 |
| 2025-12-31 | 75.70 | -1.57% | 775.30 万 | 1,486.14 万 | 3,726.70 万 | 5,185.37 万 | -2,169.51 万 | 4.78% | 24.78 | 75.97 | 33.2% | 中度控盘 |
| 2025-12-30 | 76.91 | 2.00% | 1,806.64 万 | 1,745.41 万 | 5,335.81 万 | 4,027.07 万 | 1,369.96 万 | 6.63% | 25.18 | 76.84 | 34.4% | 中度控盘 |
| 2025-12-29 | 75.40 | 1.52% | 572.77 万 | 776.26 万 | 4,250.48 万 | 4,481.49 万 | -434.51 万 | 4.45% | 24.68 | 74.88 | 34.4% | 中度控盘 |
| 2025-12-26 | 74.27 | -1.58% | 117.47 万 | 411.31 万 | 2,629.27 万 | 4,454.65 万 | -2,119.23 万 | 4.18% | 24.31 | 74.63 | 26.8% | 中度控盘 |
| 2025-12-25 | 75.46 | 0.80% | 524.84 万 | 257.34 万 | 3,030.36 万 | 3,699.80 万 | -401.94 万 | 3.95% | 24.70 | 75.27 | 31.7% | 中度控盘 |
| 2025-12-24 | 74.86 | 1.78% | 728.63 万 | 1,086.43 万 | 4,278.92 万 | 2,999.04 万 | 922.07 万 | 4.70% | 24.51 | 74.46 | 35.6% | 中度控盘 |
| 2025-12-23 | 73.55 | -0.20% | 328.63 万 | 382.66 万 | 2,230.16 万 | 1,795.57 万 | 380.56 万 | 3.02% | 24.08 | 73.30 | 32.5% | 中度控盘 |
| 2025-12-22 | 73.70 | 3.66% | 858.89 万 | 2,023.60 万 | 4,764.62 万 | 2,843.58 万 | 756.33 万 | 5.16% | 24.13 | 73.19 | 37.2% | 中度控盘 |
| 2025-12-19 | 71.10 | 0.28% | 454.96 万 | 565.09 万 | 3,380.55 万 | 2,701.92 万 | 568.50 万 | 3.22% | 23.28 | 71.46 | 37.7% | 中度控盘 |
| 2025-12-18 | 70.90 | 0.55% | 600.34 万 | 739.71 万 | 3,117.29 万 | 3,252.29 万 | -274.38 万 | 4.23% | 23.21 | 71.33 | 29.9% | 中度控盘 |
| 2025-12-17 | 70.51 | 0.57% | 0.00 万 | 366.75 万 | 2,088.13 万 | 3,171.22 万 | -1,449.84 万 | 3.56% | 23.08 | 70.12 | 23.8% | 轻度控盘 |
| 2025-12-16 | 70.11 | -2.03% | 377.66 万 | 658.37 万 | 1,931.23 万 | 2,610.48 万 | -959.95 万 | 3.60% | 22.95 | 70.60 | 25.9% | 中度控盘 |
| 2025-12-15 | 71.56 | -2.64% | 0.00 万 | 247.35 万 | 2,369.87 万 | 3,345.07 万 | -1,222.55 万 | 3.61% | 23.43 | 72.31 | 27.1% | 中度控盘 |
| 2025-12-12 | 73.50 | 1.10% | 687.70 万 | 977.31 万 | 2,929.19 万 | 2,706.01 万 | -66.43 万 | 3.97% | 24.06 | 73.53 | 31.4% | 中度控盘 |
| 2025-12-11 | 72.70 | 0.17% | 298.54 万 | 1,014.52 万 | 4,041.88 万 | 2,761.09 万 | 564.82 万 | 4.37% | 23.80 | 73.08 | 32.7% | 中度控盘 |
| 2025-12-10 | 72.58 | -0.94% | 34.83 万 | 771.81 万 | 2,105.42 万 | 3,228.02 万 | -1,859.58 万 | 3.41% | 23.76 | 72.67 | 25.9% | 中度控盘 |
| 2025-12-09 | 73.27 | 0.23% | 299.73 万 | 319.81 万 | 2,833.85 万 | 2,584.82 万 | 228.95 万 | 3.71% | 23.99 | 73.54 | 30.4% | 中度控盘 |
| 2025-12-08 | 73.10 | 1.74% | 727.52 万 | 1,065.58 万 | 3,373.62 万 | 2,737.84 万 | 297.72 万 | 4.44% | 23.93 | 72.56 | 32.1% | 中度控盘 |
| 2025-12-05 | 71.85 | 3.16% | 147.77 万 | 533.36 万 | 3,996.78 万 | 2,279.18 万 | 1,332.01 万 | 5.06% | 23.52 | 71.21 | 29.6% | 中度控盘 |