最新收盘价
5.45
元
↑ 0.04
(0.74%)
当日涨跌幅
0.74%
今日变动
📈 上涨
主力净流入
-1,100.46 万
资金动向
💸 资金流出
机构参与度
30.1%
控盘程度
中度控盘
📈 吉鑫科技 (601218) 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 | 5.45 | 0.74% | 1,225.08 万 | 2,328.29 万 | 4,191.63 万 | 4,188.88 万 | -1,100.46 万 | 3.19% | 34.73 | 5.40 | 30.1% | 中度控盘 |
| 2026-02-02 | 5.41 | -0.55% | 1,080.73 万 | 796.94 万 | 3,596.52 万 | 4,133.71 万 | -253.39 万 | 3.19% | 34.47 | 5.47 | 26.8% | 中度控盘 |
| 2026-01-30 | 5.44 | -2.33% | 1,452.16 万 | 2,350.88 万 | 4,410.83 万 | 4,700.25 万 | -1,188.13 万 | 4.42% | 34.66 | 5.42 | 25.4% | 中度控盘 |
| 2026-01-29 | 5.57 | -4.13% | 2,041.30 万 | 2,208.41 万 | 5,663.19 万 | 8,656.91 万 | -3,160.84 万 | 6.17% | 35.49 | 5.62 | 24.7% | 轻度控盘 |
| 2026-01-28 | 5.81 | -0.17% | 4,305.03 万 | 3,403.20 万 | 8,006.12 万 | 8,531.59 万 | 376.37 万 | 8.29% | 37.02 | 5.77 | 27.5% | 中度控盘 |
| 2026-01-27 | 5.82 | 5.05% | 5,657.59 万 | 4,789.80 万 | 1.27 亿 | 1.09 亿 | 2,626.42 万 | 11.37% | 37.08 | 5.69 | 29.1% | 中度控盘 |
| 2026-01-26 | 5.54 | -0.89% | 3,979.37 万 | 3,699.17 万 | 5,031.53 万 | 6,254.38 万 | -942.65 万 | 5.07% | 35.30 | 5.56 | 31.6% | 中度控盘 |
| 2026-01-23 | 5.59 | 2.19% | 2,653.08 万 | 2,503.94 万 | 5,865.27 万 | 6,359.86 万 | -345.45 万 | 5.30% | 35.62 | 5.57 | 29.9% | 中度控盘 |
| 2026-01-22 | 5.47 | 0.92% | 2,255.35 万 | 2,765.88 万 | 4,464.15 万 | 3,351.44 万 | 602.18 万 | 3.60% | 34.85 | 5.44 | 32.0% | 中度控盘 |
| 2026-01-21 | 5.42 | 1.31% | 1,494.94 万 | 654.67 万 | 4,272.04 万 | 4,161.00 万 | 951.31 万 | 3.45% | 34.54 | 5.37 | 30.2% | 中度控盘 |
| 2026-01-20 | 5.35 | -2.37% | 1,139.78 万 | 1,713.45 万 | 4,666.82 万 | 5,321.59 万 | -1,228.44 万 | 5.08% | 34.09 | 5.37 | 25.1% | 中度控盘 |
| 2026-01-19 | 5.48 | 4.78% | 5,471.55 万 | 2,271.23 万 | 8,403.41 万 | 8,055.23 万 | 3,548.50 万 | 7.67% | 34.92 | 5.38 | 32.4% | 中度控盘 |
| 2026-01-16 | 5.23 | 0.97% | 1,174.65 万 | 1,645.55 万 | 4,553.25 万 | 3,819.80 万 | 262.56 万 | 3.63% | 33.32 | 5.25 | 29.5% | 中度控盘 |
| 2026-01-15 | 5.18 | 0.58% | 454.87 万 | 1,517.50 万 | 4,314.57 万 | 2,989.12 万 | 262.83 万 | 2.97% | 33.01 | 5.17 | 29.3% | 中度控盘 |
| 2026-01-14 | 5.15 | -1.34% | 1,083.99 万 | 3,065.51 万 | 5,411.68 万 | 5,928.76 万 | -2,498.60 万 | 5.30% | 32.82 | 5.17 | 25.7% | 中度控盘 |
| 2026-01-13 | 5.22 | -2.43% | 888.22 万 | 2,277.32 万 | 4,109.69 万 | 4,585.98 万 | -1,865.39 万 | 4.10% | 33.26 | 5.25 | 25.8% | 中度控盘 |
| 2026-01-12 | 5.35 | 0.94% | 2,622.68 万 | 2,320.69 万 | 4,992.14 万 | 5,113.21 万 | 180.92 万 | 4.34% | 34.09 | 5.31 | 32.0% | 中度控盘 |
| 2026-01-09 | 5.30 | 0.19% | 1,864.85 万 | 1,848.95 万 | 4,781.56 万 | 5,841.45 万 | -1,043.99 万 | 4.63% | 33.77 | 5.31 | 27.9% | 中度控盘 |
| 2026-01-08 | 5.29 | 2.32% | 2,268.76 万 | 2,191.05 万 | 6,366.77 万 | 5,798.51 万 | 645.97 万 | 4.80% | 33.71 | 5.28 | 31.9% | 中度控盘 |
| 2026-01-07 | 5.17 | -0.39% | 764.79 万 | 1,044.81 万 | 2,440.33 万 | 3,008.60 万 | -848.29 万 | 2.69% | 32.94 | 5.17 | 25.0% | 中度控盘 |
| 2026-01-06 | 5.19 | 2.17% | 1,831.44 万 | 1,471.39 万 | 4,139.65 万 | 4,221.66 万 | 278.04 万 | 3.80% | 33.07 | 5.16 | 28.9% | 中度控盘 |
| 2026-01-05 | 5.08 | 0.40% | 699.59 万 | 858.84 万 | 2,037.02 万 | 1,822.28 万 | 55.49 万 | 2.30% | 32.37 | 5.08 | 24.4% | 轻度控盘 |
| 2025-12-31 | 5.06 | -0.20% | 957.49 万 | 598.25 万 | 1,481.53 万 | 2,179.42 万 | -338.66 万 | 2.09% | 32.24 | 5.04 | 24.5% | 轻度控盘 |
| 2025-12-30 | 5.07 | -1.36% | 517.00 万 | 1,644.57 万 | 2,279.72 万 | 3,316.80 万 | -2,164.66 万 | 2.47% | 32.31 | 5.09 | 23.7% | 轻度控盘 |
| 2025-12-29 | 5.14 | 0.00% | 947.96 万 | 1,182.20 万 | 2,772.19 万 | 2,958.32 万 | -420.36 万 | 2.79% | 32.75 | 5.16 | 26.5% | 中度控盘 |
| 2025-12-26 | 5.14 | -0.58% | 273.73 万 | 1,480.09 万 | 2,696.94 万 | 2,807.13 万 | -1,316.56 万 | 2.83% | 32.75 | 5.14 | 23.8% | 轻度控盘 |
| 2025-12-25 | 5.17 | 1.77% | 1,909.16 万 | 652.75 万 | 3,386.13 万 | 2,909.00 万 | 1,733.54 万 | 3.36% | 32.94 | 5.13 | 29.9% | 中度控盘 |
| 2025-12-24 | 5.08 | 1.40% | 1,091.93 万 | 494.56 万 | 2,550.37 万 | 2,587.47 万 | 560.27 万 | 2.65% | 32.37 | 5.06 | 27.3% | 中度控盘 |
| 2025-12-23 | 5.01 | -0.40% | 669.12 万 | 1,364.99 万 | 2,182.77 万 | 1,948.82 万 | -461.92 万 | 2.08% | 31.92 | 5.00 | 27.4% | 中度控盘 |
| 2025-12-22 | 5.03 | 0.00% | 513.19 万 | 1,750.46 万 | 2,023.34 万 | 1,447.60 万 | -661.53 万 | 2.09% | 32.05 | 5.03 | 24.5% | 轻度控盘 |
| 2025-12-19 | 5.03 | 2.03% | 1,029.08 万 | 486.79 万 | 2,156.01 万 | 2,798.73 万 | -100.43 万 | 2.44% | 32.05 | 5.01 | 25.1% | 中度控盘 |
| 2025-12-18 | 4.93 | -0.60% | 11.53 万 | 495.94 万 | 1,381.60 万 | 1,517.82 万 | -620.63 万 | 1.78% | 31.41 | 4.96 | 19.6% | 轻度控盘 |
| 2025-12-17 | 4.96 | 0.00% | 678.06 万 | 1,209.98 万 | 2,250.85 万 | 3,135.51 万 | -1,416.58 万 | 2.93% | 31.60 | 4.89 | 23.1% | 轻度控盘 |
| 2025-12-16 | 4.96 | -3.13% | 1,130.31 万 | 2,030.94 万 | 2,935.01 万 | 3,617.73 万 | -1,583.35 万 | 3.48% | 31.60 | 5.01 | 25.6% | 中度控盘 |
| 2025-12-15 | 5.12 | 0.39% | 1,314.38 万 | 1,220.40 万 | 2,618.66 万 | 3,138.56 万 | -425.92 万 | 3.06% | 32.62 | 5.11 | 26.9% | 中度控盘 |
| 2025-12-12 | 5.10 | 2.20% | 2,362.99 万 | 1,283.07 万 | 4,701.18 万 | 4,615.19 万 | 1,165.91 万 | 4.59% | 32.50 | 5.08 | 29.0% | 中度控盘 |
| 2025-12-11 | 4.99 | 0.40% | 1,227.08 万 | 1,405.62 万 | 2,897.10 万 | 2,772.58 万 | -54.01 万 | 3.20% | 31.80 | 5.03 | 26.0% | 中度控盘 |
| 2025-12-10 | 4.97 | -0.40% | 11.53 万 | 655.19 万 | 1,998.04 万 | 2,442.36 万 | -1,087.99 万 | 2.14% | 31.67 | 4.95 | 23.1% | 轻度控盘 |
| 2025-12-09 | 4.99 | -2.35% | 659.57 万 | 1,229.32 万 | 2,759.32 万 | 3,624.73 万 | -1,435.17 万 | 3.05% | 31.80 | 5.02 | 26.5% | 中度控盘 |
| 2025-12-08 | 5.11 | 1.39% | 2,821.21 万 | 1,534.96 万 | 3,292.29 万 | 4,079.10 万 | 499.45 万 | 3.86% | 32.56 | 5.07 | 31.9% | 中度控盘 |
| 2025-12-05 | 5.04 | 0.60% | 1,913.01 万 | 2,161.69 万 | 4,889.09 万 | 3,458.52 万 | 1,181.89 万 | 3.90% | 32.11 | 5.00 | 32.8% | 中度控盘 |
| 2025-12-04 | 5.01 | 2.04% | 1,805.87 万 | 654.88 万 | 5,063.47 万 | 4,105.97 万 | 2,108.50 万 | 4.53% | 31.92 | 4.98 | 29.2% | 中度控盘 |