最新收盘价
11.13
元
↑ 0.21
(1.92%)
当日涨跌幅
1.92%
今日变动
📈 上涨
主力净流入
-4,135.78 万
资金动向
💸 资金流出
机构参与度
22.1%
控盘程度
轻度控盘
📈 嘉化能源 (600273) 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 | 11.13 | 1.92% | 1,525.66 万 | 2,104.67 万 | 5,435.54 万 | 8,992.31 万 | -4,135.78 万 | 2.63% | 13.77 | 11.07 | 22.1% | 轻度控盘 |
| 2026-02-02 | 10.92 | -7.61% | 3,450.02 万 | 8,262.40 万 | 1.32 亿 | 1.65 亿 | -8,075.05 万 | 4.53% | 13.51 | 11.20 | 29.3% | 中度控盘 |
| 2026-01-30 | 11.82 | -2.80% | 6,873.18 万 | 1.07 亿 | 2.07 亿 | 1.99 亿 | -3,051.82 万 | 5.98% | 14.62 | 11.54 | 33.3% | 中度控盘 |
| 2026-01-29 | 12.16 | 10.05% | 2.69 亿 | 1.72 亿 | 1.92 亿 | 2.76 亿 | 1,345.71 万 | 5.13% | 15.04 | 11.99 | 46.3% | 完全控盘 |
| 2026-01-28 | 11.05 | 1.75% | 3,824.52 万 | 5,824.96 万 | 1.00 亿 | 8,395.33 万 | -375.48 万 | 2.39% | 13.67 | 11.03 | 35.6% | 中度控盘 |
| 2026-01-27 | 10.86 | -1.18% | 2,045.63 万 | 3,265.19 万 | 6,286.80 万 | 6,251.16 万 | -1,183.92 万 | 1.96% | 13.43 | 10.79 | 30.0% | 中度控盘 |
| 2026-01-26 | 10.99 | -1.26% | 2,344.63 万 | 2,112.31 万 | 7,781.56 万 | 5,964.62 万 | 2,049.26 万 | 2.08% | 13.59 | 10.98 | 31.5% | 中度控盘 |
| 2026-01-23 | 11.13 | 3.44% | 3,089.40 万 | 2,773.04 万 | 1.06 亿 | 1.00 亿 | 917.99 万 | 2.83% | 13.77 | 11.04 | 30.6% | 中度控盘 |
| 2026-01-22 | 10.76 | -0.19% | 2,652.77 万 | 1,881.09 万 | 4,502.80 万 | 5,057.78 万 | 216.70 万 | 1.90% | 13.31 | 10.75 | 28.3% | 中度控盘 |
| 2026-01-21 | 10.78 | -1.19% | 1,563.46 万 | 1,975.55 万 | 8,219.91 万 | 8,929.82 万 | -1,122.00 万 | 2.56% | 13.33 | 10.79 | 28.2% | 中度控盘 |
| 2026-01-20 | 10.91 | 6.34% | 8,893.71 万 | 9,118.64 万 | 1.97 亿 | 1.55 亿 | 4,052.68 万 | 4.72% | 13.50 | 10.81 | 36.3% | 中度控盘 |
| 2026-01-19 | 10.26 | 5.45% | 2,227.62 万 | 1,234.15 万 | 7,483.86 万 | 7,828.13 万 | 649.20 万 | 2.93% | 12.69 | 10.11 | 28.0% | 中度控盘 |
| 2026-01-16 | 9.73 | -3.66% | 1,518.69 万 | 2,137.78 万 | 7,025.62 万 | 6,118.06 万 | 288.47 万 | 2.09% | 12.04 | 9.84 | 33.3% | 中度控盘 |
| 2026-01-15 | 10.10 | 4.12% | 2,748.45 万 | 3,139.23 万 | 2.19 亿 | 1.37 亿 | 7,734.56 万 | 3.99% | 12.49 | 10.06 | 40.2% | 完全控盘 |
| 2026-01-14 | 9.70 | 4.64% | 3,484.57 万 | 2,525.75 万 | 1.85 亿 | 1.08 亿 | 8,589.41 万 | 3.84% | 12.00 | 9.51 | 37.6% | 中度控盘 |
| 2026-01-13 | 9.27 | -1.38% | 1,481.39 万 | 1,578.11 万 | 4,671.25 万 | 3,750.31 万 | 824.23 万 | 1.75% | 11.47 | 9.36 | 28.1% | 中度控盘 |
| 2026-01-12 | 9.40 | -0.53% | 1,233.83 万 | 2,015.15 万 | 4,461.77 万 | 4,948.53 万 | -1,268.08 万 | 1.87% | 11.63 | 9.43 | 25.4% | 中度控盘 |
| 2026-01-09 | 9.45 | -0.63% | 1,720.37 万 | 1,377.55 万 | 6,983.50 万 | 6,601.72 万 | 724.60 万 | 2.05% | 11.69 | 9.42 | 29.7% | 中度控盘 |
| 2026-01-08 | 9.51 | -0.52% | 1,320.94 万 | 2,353.16 万 | 4,613.95 万 | 6,745.46 万 | -3,163.73 万 | 2.40% | 11.76 | 9.49 | 24.6% | 轻度控盘 |
| 2026-01-07 | 9.56 | -0.31% | 2,789.73 万 | 7,619.63 万 | 9,395.38 万 | 1.47 亿 | -1.02 亿 | 4.74% | 11.83 | 9.64 | 26.0% | 中度控盘 |
| 2026-01-06 | 9.59 | 9.98% | 2.11 亿 | 1.55 亿 | 1.79 亿 | 1.70 亿 | 6,444.63 万 | 5.85% | 11.86 | 9.34 | 45.1% | 完全控盘 |
| 2026-01-05 | 8.72 | -0.23% | 1,901.58 万 | 2,582.82 万 | 4,086.80 万 | 3,889.36 万 | -483.79 万 | 1.66% | 10.79 | 8.69 | 31.5% | 中度控盘 |
| 2025-12-31 | 8.74 | 3.68% | 4,758.24 万 | 3,485.41 万 | 8,186.30 万 | 7,738.08 万 | 1,721.05 万 | 2.42% | 10.81 | 8.68 | 38.3% | 中度控盘 |
| 2025-12-30 | 8.43 | 0.24% | 214.95 万 | 651.23 万 | 2,158.60 万 | 1,713.48 万 | 8.84 万 | 0.74% | 10.43 | 8.43 | 27.9% | 中度控盘 |
| 2025-12-29 | 8.41 | -0.36% | 345.95 万 | 1,224.06 万 | 1,711.14 万 | 1,044.64 万 | -211.61 万 | 0.72% | 10.40 | 8.43 | 27.2% | 中度控盘 |
| 2025-12-26 | 8.44 | 0.72% | 723.34 万 | 2,210.83 万 | 2,739.92 万 | 3,277.92 万 | -2,025.49 万 | 1.03% | 10.44 | 8.41 | 29.3% | 中度控盘 |
| 2025-12-25 | 8.38 | 0.00% | 903.72 万 | 1,183.12 万 | 1,600.67 万 | 1,876.72 万 | -555.46 万 | 0.61% | 10.37 | 8.39 | 31.8% | 中度控盘 |
| 2025-12-24 | 8.38 | 0.60% | 138.86 万 | 342.49 万 | 1,641.45 万 | 1,794.03 万 | -356.20 万 | 0.65% | 10.37 | 8.34 | 24.7% | 轻度控盘 |
| 2025-12-23 | 8.33 | 0.12% | 255.74 万 | 1,239.95 万 | 1,601.46 万 | 1,746.09 万 | -1,128.85 万 | 0.69% | 10.30 | 8.34 | 24.8% | 轻度控盘 |
| 2025-12-22 | 8.32 | -0.48% | 265.39 万 | 582.06 万 | 1,909.27 万 | 1,974.05 万 | -381.45 万 | 0.79% | 10.29 | 8.34 | 26.3% | 中度控盘 |
| 2025-12-19 | 8.36 | 0.12% | 153.23 万 | 881.91 万 | 2,390.15 万 | 2,358.07 万 | -696.59 万 | 0.86% | 10.34 | 8.37 | 26.9% | 中度控盘 |
| 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 |