最新收盘价
8.35
元
↑ 0.09
(1.09%)
当日涨跌幅
1.09%
今日变动
📈 上涨
主力净流入
190.97 万
资金动向
💰 资金流入
机构参与度
32.2%
控盘程度
中度控盘
📈 嘉化能源 (600273) 资金流向详细数据 (共 44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.35 | 1.09% | 2,144.01 万 | 1,131.49 万 | 3,407.19 万 | 4,228.74 万 | 190.97 万 | 1.33% | 10.33 | 8.37 | 32.2% | 中度控盘 |
| 2025-12-17 | 8.26 | 0.24% | 354.92 万 | 348.86 万 | 1,448.83 万 | 1,144.53 万 | 310.36 万 | 0.76% | 10.22 | 8.25 | 22.6% | 轻度控盘 |
| 2025-12-16 | 8.24 | -0.12% | 1,273.33 万 | 379.83 万 | 980.54 万 | 1,509.43 万 | 364.62 万 | 0.78% | 10.19 | 8.23 | 25.1% | 中度控盘 |
| 2025-12-15 | 8.25 | 0.24% | 337.83 万 | 641.03 万 | 1,485.55 万 | 1,675.84 万 | -493.49 万 | 0.85% | 10.21 | 8.27 | 21.8% | 轻度控盘 |
| 2025-12-12 | 8.23 | -0.12% | 1,300.73 万 | 966.11 万 | 2,144.79 万 | 2,128.62 万 | 350.78 万 | 1.35% | 10.18 | 8.25 | 25.3% | 中度控盘 |
| 2025-12-11 | 8.24 | -0.12% | 1,301.09 万 | 563.84 万 | 2,007.40 万 | 2,720.57 万 | 24.07 万 | 1.14% | 10.19 | 8.26 | 28.3% | 中度控盘 |
| 2025-12-10 | 8.25 | 0.98% | 1,949.34 万 | 1,234.79 万 | 3,836.14 万 | 2,525.20 万 | 2,025.49 万 | 1.43% | 10.21 | 8.19 | 34.1% | 中度控盘 |
| 2025-12-09 | 8.17 | -1.21% | 1,487.95 万 | 1,004.48 万 | 2,874.25 万 | 2,371.75 万 | 985.96 万 | 1.05% | 10.11 | 8.22 | 35.0% | 中度控盘 |
| 2025-12-08 | 8.27 | -0.48% | 833.77 万 | 142.59 万 | 2,214.15 万 | 2,362.79 万 | 542.54 万 | 0.89% | 10.23 | 8.28 | 30.4% | 中度控盘 |
| 2025-12-05 | 8.31 | 0.85% | 1,143.01 万 | 350.56 万 | 3,466.88 万 | 1,711.82 万 | 2,547.51 万 | 0.98% | 10.28 | 8.27 | 35.7% | 中度控盘 |
| 2025-12-04 | 8.24 | -0.96% | 754.43 万 | 1,407.00 万 | 1,920.62 万 | 2,466.24 万 | -1,198.19 万 | 0.95% | 10.19 | 8.27 | 25.8% | 中度控盘 |
| 2025-12-03 | 8.32 | 0.24% | 1,272.76 万 | 1,107.22 万 | 2,087.98 万 | 2,485.00 万 | -231.48 万 | 1.10% | 10.29 | 8.34 | 28.1% | 中度控盘 |
| 2025-12-02 | 8.30 | 0.12% | 672.95 万 | 259.73 万 | 1,980.32 万 | 1,841.57 万 | 551.96 万 | 0.86% | 10.27 | 8.29 | 28.2% | 中度控盘 |
| 2025-12-01 | 8.29 | -0.36% | 3,398.78 万 | 1,487.25 万 | 5,214.25 万 | 3,741.47 万 | 3,384.30 万 | 1.97% | 10.25 | 8.25 | 34.4% | 中度控盘 |
| 2025-11-28 | 8.32 | 0.00% | 677.39 万 | 756.09 万 | 1,649.76 万 | 1,256.88 万 | 314.18 万 | 0.79% | 10.29 | 8.31 | 27.5% | 中度控盘 |
| 2025-11-27 | 8.32 | -0.12% | 935.44 万 | 1,250.47 万 | 2,206.69 万 | 1,454.38 万 | 437.28 万 | 0.87% | 10.29 | 8.33 | 31.7% | 中度控盘 |
| 2025-11-26 | 8.33 | 0.24% | 1,311.64 万 | 1,113.06 万 | 2,360.28 万 | 1,872.40 万 | 686.46 万 | 0.93% | 10.30 | 8.35 | 34.2% | 中度控盘 |
| 2025-11-25 | 8.31 | 0.00% | 2,134.06 万 | 687.86 万 | 2,689.52 万 | 1,741.59 万 | 2,394.13 万 | 1.08% | 10.28 | 8.33 | 36.2% | 中度控盘 |
| 2025-11-24 | 8.31 | -0.72% | 1,959.84 万 | 63.12 万 | 4,834.15 万 | 1,648.48 万 | 5,082.39 万 | 1.46% | 10.28 | 8.32 | 35.1% | 中度控盘 |
| 2025-11-21 | 8.37 | -2.45% | 2,047.93 万 | 2,364.01 万 | 5,089.13 万 | 4,113.81 万 | 659.25 万 | 1.84% | 10.35 | 8.43 | 31.1% | 中度控盘 |
| 2025-11-20 | 8.58 | -0.81% | 281.75 万 | 1,121.82 万 | 2,195.60 万 | 2,386.38 万 | -1,030.85 万 | 1.02% | 10.61 | 8.65 | 23.0% | 轻度控盘 |
| 2025-11-19 | 8.65 | 0.12% | 2,124.68 万 | 3,293.99 万 | 4,080.35 万 | 3,532.91 万 | -621.87 万 | 1.43% | 10.70 | 8.60 | 31.0% | 中度控盘 |
| 2025-11-18 | 8.64 | -2.48% | 543.78 万 | 1,481.61 万 | 2,504.17 万 | 3,952.18 万 | -2,385.84 万 | 1.38% | 10.69 | 8.69 | 20.3% | 轻度控盘 |
| 2025-11-17 | 8.86 | -1.77% | 505.75 万 | 1,672.76 万 | 3,029.12 万 | 2,842.28 万 | -980.17 万 | 1.50% | 10.96 | 8.94 | 21.6% | 轻度控盘 |
| 2025-11-14 | 9.02 | -0.99% | 762.34 万 | 593.41 万 | 2,586.64 万 | 2,508.75 万 | 246.81 万 | 1.22% | 11.16 | 9.12 | 23.4% | 轻度控盘 |
| 2025-11-13 | 9.11 | 0.22% | 788.75 万 | 1,352.90 万 | 2,994.86 万 | 2,519.19 万 | -88.49 万 | 1.10% | 11.27 | 9.08 | 26.4% | 中度控盘 |
| 2025-11-12 | 9.09 | 0.11% | 244.05 万 | 654.07 万 | 3,053.35 万 | 2,839.86 万 | -196.54 万 | 1.12% | 11.24 | 9.07 | 23.9% | 轻度控盘 |
| 2025-11-11 | 9.08 | 0.22% | 963.32 万 | 1,388.06 万 | 2,465.64 万 | 2,600.65 万 | -559.76 万 | 1.24% | 11.23 | 9.05 | 24.8% | 轻度控盘 |
| 2025-11-10 | 9.06 | -0.77% | 1,206.11 万 | 6,151.50 万 | 6,778.82 万 | 6,154.09 万 | -4,320.66 万 | 2.77% | 11.21 | 9.07 | 25.6% | 中度控盘 |
| 2025-11-07 | 9.13 | 4.34% | 7,658.90 万 | 5,294.41 万 | 1.34 亿 | 1.81 亿 | -2,303.30 万 | 4.46% | 11.29 | 9.05 | 33.1% | 中度控盘 |
| 2025-11-06 | 8.75 | 1.98% | 1,752.65 万 | 2,241.07 万 | 3,831.10 万 | 6,299.64 万 | -2,956.95 万 | 1.84% | 10.82 | 8.72 | 26.0% | 中度控盘 |
| 2025-11-05 | 8.58 | 0.70% | 829.11 万 | 987.72 万 | 2,016.46 万 | 2,720.02 万 | -862.18 万 | 1.13% | 10.61 | 8.55 | 24.3% | 轻度控盘 |
| 2025-11-04 | 8.52 | -0.58% | 1,449.99 万 | 2,654.25 万 | 3,858.85 万 | 3,420.96 万 | -766.37 万 | 1.40% | 10.54 | 8.58 | 30.7% | 中度控盘 |
| 2025-11-03 | 8.57 | 0.47% | 1,113.73 万 | 981.05 万 | 2,642.88 万 | 3,362.57 万 | -587.00 万 | 1.13% | 10.60 | 8.57 | 28.6% | 中度控盘 |
| 2025-10-31 | 8.53 | -0.23% | 501.75 万 | 575.79 万 | 3,867.43 万 | 4,084.45 万 | -291.05 万 | 1.22% | 10.55 | 8.52 | 29.8% | 中度控盘 |
| 2025-10-30 | 8.55 | 0.23% | 1,143.27 万 | 1,183.50 万 | 3,556.11 万 | 3,353.71 万 | 162.16 万 | 1.31% | 10.58 | 8.55 | 29.3% | 中度控盘 |
| 2025-10-29 | 8.53 | 0.59% | 655.19 万 | 737.08 万 | 2,642.23 万 | 2,623.34 万 | -63.00 万 | 0.99% | 10.55 | 8.51 | 28.0% | 中度控盘 |
| 2025-10-28 | 8.48 | -0.35% | 613.76 万 | 696.99 万 | 1,992.84 万 | 3,137.69 万 | -1,228.07 万 | 0.87% | 10.49 | 8.51 | 26.7% | 中度控盘 |
| 2025-10-27 | 8.51 | 0.47% | 738.82 万 | 554.23 万 | 1,956.78 万 | 1,314.25 万 | 827.13 万 | 0.81% | 10.53 | 8.52 | 27.7% | 中度控盘 |
| 2025-10-24 | 8.47 | -1.40% | 759.91 万 | 328.60 万 | 2,149.42 万 | 1,767.16 万 | 813.58 万 | 0.87% | 10.48 | 8.50 | 26.5% | 中度控盘 |
| 2025-10-23 | 8.59 | 2.14% | 1,105.76 万 | 511.66 万 | 2,593.17 万 | 3,240.09 万 | -52.82 万 | 1.43% | 10.63 | 8.50 | 22.4% | 轻度控盘 |
| 2025-10-22 | 8.41 | 0.36% | 372.95 万 | 67.98 万 | 809.77 万 | 1,602.31 万 | -487.57 万 | 0.65% | 10.40 | 8.39 | 18.4% | 轻度控盘 |
| 2025-10-21 | 8.38 | 0.84% | 604.45 万 | 432.70 万 | 1,238.51 万 | 1,592.17 万 | -181.90 万 | 0.75% | 10.37 | 8.38 | 20.7% | 轻度控盘 |
| 2025-10-20 | 8.31 | -0.36% | 278.56 万 | 433.49 万 | 991.96 万 | 947.79 万 | -110.76 万 | 0.83% | 10.28 | 8.30 | 16.1% | 轻度控盘 |