最新收盘价
4.39
元
↓ -0.09
(-2.01%)
当日涨跌幅
-2.01%
今日变动
📉 下跌
主力净流入
834.49 万
资金动向
💰 资金流入
机构参与度
29.7%
控盘程度
中度控盘
📈 嘉泽新能 (601619) 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 | 4.39 | -2.01% | 1,242.84 万 | 1,556.64 万 | 6,627.85 万 | 5,479.57 万 | 834.49 万 | 2.35% | 16.12 | 4.41 | 29.7% | 中度控盘 |
| 2025-12-17 | 4.48 | -0.44% | 949.16 万 | 1,792.12 万 | 6,951.67 万 | 6,276.95 万 | -168.24 万 | 2.66% | 16.46 | 4.45 | 27.2% | 中度控盘 |
| 2025-12-16 | 4.50 | -2.17% | 2,474.03 万 | 5,065.04 万 | 6,973.75 万 | 9,107.50 万 | -4,724.77 万 | 3.72% | 16.53 | 4.51 | 27.9% | 中度控盘 |
| 2025-12-15 | 4.60 | -0.65% | 4,413.60 万 | 7,144.19 万 | 1.36 亿 | 1.79 亿 | -7,031.74 万 | 6.54% | 16.90 | 4.66 | 28.7% | 中度控盘 |
| 2025-12-12 | 4.63 | 9.98% | 1.91 亿 | 4,876.93 万 | 1.76 亿 | 1.44 亿 | 1.74 亿 | 5.95% | 17.01 | 4.48 | 45.3% | 完全控盘 |
| 2025-12-11 | 4.21 | -0.71% | 839.12 万 | 2,478.87 万 | 3,629.43 万 | 4,109.26 万 | -2,119.58 万 | 1.82% | 15.46 | 4.25 | 26.3% | 中度控盘 |
| 2025-12-10 | 4.30 | 0.70% | 1,716.30 万 | 885.77 万 | 2,838.95 万 | 3,316.39 万 | 353.09 万 | 1.62% | 15.79 | 4.28 | 28.0% | 中度控盘 |
| 2025-12-09 | 4.27 | 0.23% | 1,092.95 万 | 707.25 万 | 2,868.85 万 | 2,729.84 万 | 524.71 万 | 1.28% | 15.68 | 4.25 | 29.9% | 中度控盘 |
| 2025-12-08 | 4.26 | -0.47% | 790.39 万 | 1,531.24 万 | 2,196.97 万 | 2,764.12 万 | -1,308.01 万 | 1.19% | 15.65 | 4.26 | 26.6% | 中度控盘 |
| 2025-12-05 | 4.28 | 0.71% | 1,352.01 万 | 1,533.47 万 | 2,660.40 万 | 2,810.61 万 | -331.67 万 | 1.25% | 15.72 | 4.25 | 29.8% | 中度控盘 |
| 2025-12-04 | 4.25 | -0.23% | 981.35 万 | 1,664.90 万 | 3,649.04 万 | 3,654.77 万 | -689.28 万 | 1.76% | 15.61 | 4.29 | 26.6% | 中度控盘 |
| 2025-12-03 | 4.26 | -0.93% | 213.78 万 | 2,533.19 万 | 3,052.25 万 | 3,385.56 万 | -2,652.71 万 | 1.42% | 15.65 | 4.28 | 25.2% | 中度控盘 |
| 2025-12-02 | 4.30 | -0.23% | 983.07 万 | 509.61 万 | 3,086.63 万 | 3,414.81 万 | 145.29 万 | 1.42% | 15.79 | 4.27 | 28.9% | 中度控盘 |
| 2025-12-01 | 4.31 | -0.46% | 840.18 万 | 1,498.30 万 | 2,275.34 万 | 3,035.50 万 | -1,418.28 万 | 1.15% | 15.83 | 4.31 | 28.5% | 中度控盘 |
| 2025-11-28 | 4.33 | 0.93% | 1,860.98 万 | 1,077.14 万 | 2,345.24 万 | 3,151.22 万 | -22.14 万 | 1.25% | 15.90 | 4.31 | 31.8% | 中度控盘 |
| 2025-11-27 | 4.29 | -0.69% | 1,148.84 万 | 1,269.14 万 | 2,955.90 万 | 2,773.14 万 | 62.45 万 | 1.25% | 15.76 | 4.31 | 31.4% | 中度控盘 |
| 2025-11-26 | 4.32 | 0.47% | 1,643.19 万 | 2,664.10 万 | 2,258.95 万 | 2,971.99 万 | -1,733.95 万 | 1.44% | 15.87 | 4.31 | 29.0% | 中度控盘 |
| 2025-11-25 | 4.30 | 0.70% | 1,434.82 万 | 2,188.29 万 | 3,948.34 万 | 4,346.31 万 | -1,151.43 万 | 1.71% | 15.79 | 4.28 | 31.8% | 中度控盘 |
| 2025-11-24 | 4.27 | 1.18% | 1,828.60 万 | 1,536.46 万 | 4,893.14 万 | 3,695.23 万 | 1,490.05 万 | 1.86% | 15.68 | 4.29 | 33.0% | 中度控盘 |
| 2025-11-21 | 4.22 | -1.63% | 2,358.36 万 | 3,452.25 万 | 5,701.04 万 | 5,946.73 万 | -1,339.58 万 | 2.43% | 15.50 | 4.22 | 30.5% | 中度控盘 |
| 2025-11-20 | 4.29 | -3.38% | 590.58 万 | 3,602.40 万 | 3,697.25 万 | 4,735.78 万 | -4,050.35 万 | 2.00% | 15.76 | 4.34 | 23.8% | 轻度控盘 |
| 2025-11-19 | 4.44 | 0.91% | 1,266.88 万 | 875.20 万 | 3,769.25 万 | 4,043.79 万 | 117.15 万 | 2.17% | 16.31 | 4.42 | 25.0% | 中度控盘 |
| 2025-11-18 | 4.40 | -2.65% | 2,241.37 万 | 5,518.99 万 | 5,045.08 万 | 7,143.97 万 | -5,376.51 万 | 2.67% | 16.16 | 4.41 | 28.4% | 中度控盘 |
| 2025-11-17 | 4.52 | -1.53% | 2,608.06 万 | 6,193.83 万 | 5,808.23 万 | 7,450.93 万 | -5,228.47 万 | 2.93% | 16.60 | 4.50 | 29.0% | 中度控盘 |
| 2025-11-14 | 4.59 | -1.50% | 3,460.59 万 | 5,725.20 万 | 7,602.91 万 | 6,697.80 万 | -1,359.50 万 | 2.78% | 16.86 | 4.62 | 34.1% | 中度控盘 |
| 2025-11-13 | 4.66 | -1.89% | 2,910.26 万 | 7,198.28 万 | 9,615.81 万 | 1.31 亿 | -7,766.69 万 | 4.03% | 17.12 | 4.67 | 30.4% | 中度控盘 |
| 2025-11-12 | 4.75 | -1.66% | 2,055.81 万 | 3,169.14 万 | 1.11 亿 | 9,896.69 万 | 59.76 万 | 3.67% | 17.45 | 4.76 | 32.3% | 中度控盘 |
| 2025-11-11 | 4.83 | 3.87% | 1.09 亿 | 7,165.54 万 | 2.00 亿 | 1.89 亿 | 4,789.57 万 | 6.68% | 17.74 | 4.85 | 37.4% | 中度控盘 |
| 2025-11-10 | 4.65 | -0.21% | 2,453.04 万 | 5,633.11 万 | 8,977.46 万 | 9,955.38 万 | -4,157.99 万 | 3.47% | 17.08 | 4.65 | 32.0% | 中度控盘 |
| 2025-11-07 | 4.66 | 2.19% | 1.11 亿 | 6,475.04 万 | 1.76 亿 | 1.65 亿 | 5,721.14 万 | 6.31% | 17.12 | 4.71 | 38.0% | 中度控盘 |
| 2025-11-06 | 4.56 | -0.65% | 4,113.29 万 | 2,296.32 万 | 1.12 亿 | 8,131.70 万 | 4,906.19 万 | 3.82% | 16.75 | 4.57 | 35.1% | 中度控盘 |
| 2025-11-05 | 4.59 | 3.38% | 4,955.61 万 | 4,084.08 万 | 1.13 亿 | 8,479.46 万 | 3,692.04 万 | 4.15% | 16.86 | 4.50 | 34.2% | 中度控盘 |
| 2025-11-04 | 4.44 | -0.89% | 4,210.36 万 | 3,851.63 万 | 6,987.48 万 | 7,425.81 万 | -79.61 万 | 3.55% | 16.31 | 4.46 | 30.4% | 中度控盘 |
| 2025-11-03 | 4.48 | 2.28% | 2,618.75 万 | 3,032.90 万 | 7,204.67 万 | 4,667.20 万 | 2,123.32 万 | 3.06% | 16.45 | 4.42 | 30.1% | 中度控盘 |
| 2025-10-31 | 4.38 | 1.62% | 3,323.41 万 | 983.37 万 | 5,540.62 万 | 5,756.12 万 | 2,124.54 万 | 2.64% | 16.09 | 4.36 | 30.8% | 中度控盘 |
| 2025-10-30 | 4.31 | -1.82% | 663.70 万 | 2,224.10 万 | 4,635.98 万 | 5,890.09 万 | -2,814.51 万 | 2.26% | 15.83 | 4.34 | 25.5% | 中度控盘 |
| 2025-10-29 | 4.39 | -0.45% | 1,921.00 万 | 3,913.30 万 | 6,896.26 万 | 7,529.83 万 | -2,625.87 万 | 2.98% | 16.12 | 4.32 | 29.3% | 中度控盘 |
| 2025-10-28 | 4.41 | -1.78% | 1,948.17 万 | 3,665.59 万 | 5,481.66 万 | 6,347.97 万 | -2,583.72 万 | 2.56% | 16.20 | 4.41 | 29.0% | 中度控盘 |
| 2025-10-27 | 4.49 | 0.90% | 2,944.71 万 | 2,773.64 万 | 5,968.48 万 | 5,823.19 万 | 316.36 万 | 2.72% | 16.49 | 4.48 | 30.0% | 中度控盘 |
| 2025-10-24 | 4.45 | -0.45% | 2,369.60 万 | 3,508.87 万 | 5,959.79 万 | 6,807.24 万 | -1,986.72 万 | 2.53% | 16.34 | 4.43 | 29.3% | 中度控盘 |
| 2025-10-23 | 4.47 | 0.22% | 1,626.02 万 | 3,341.59 万 | 4,804.04 万 | 7,747.38 万 | -4,658.90 万 | 2.73% | 16.42 | 4.40 | 25.0% | 中度控盘 |
| 2025-10-22 | 4.46 | -2.19% | 1,420.23 万 | 3,248.33 万 | 5,119.12 万 | 6,781.57 万 | -3,490.55 万 | 2.82% | 16.38 | 4.49 | 25.5% | 中度控盘 |
| 2025-10-21 | 4.56 | 0.00% | 5,611.41 万 | 4,270.80 万 | 9,924.03 万 | 1.17 亿 | -466.07 万 | 4.65% | 16.75 | 4.55 | 30.8% | 中度控盘 |
| 2025-10-20 | 4.56 | -5.00% | 6,923.43 万 | 2.20 亿 | 1.69 亿 | 1.54 亿 | -1.36 亿 | 7.07% | 16.75 | 4.54 | 31.4% | 中度控盘 |