最新收盘价
9.14
元
↓ -1.02
(-10.04%)
当日涨跌幅
-10.04%
今日变动
📉 下跌
主力净流入
-141.05 万
资金动向
💸 资金流出
机构参与度
47.0%
控盘程度
完全控盘
📈 集友股份 (603429) 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 | 9.14 | -10.04% | 894.90 万 | 2,605.36 万 | 2,953.96 万 | 1,384.55 万 | -141.05 万 | 1.53% | -601.76 | 9.14 | 47.0% | 完全控盘 |
| 2026-02-02 | 10.16 | -10.01% | 558.80 万 | 1,391.82 万 | 1,256.49 万 | 1,199.85 万 | -776.38 万 | 0.68% | -668.92 | 10.16 | 44.3% | 完全控盘 |
| 2026-01-30 | 11.29 | 0.98% | 814.14 万 | 979.61 万 | 2,283.29 万 | 2,181.54 万 | -63.73 万 | 1.63% | -743.32 | 11.16 | 34.3% | 中度控盘 |
| 2026-01-29 | 11.18 | -3.37% | 1,309.49 万 | 2,134.33 万 | 3,821.39 万 | 3,257.89 万 | -261.34 万 | 2.23% | -736.07 | 11.29 | 38.3% | 中度控盘 |
| 2026-01-28 | 11.57 | -1.95% | 1,284.89 万 | 1,430.47 万 | 3,213.84 万 | 2,936.39 万 | 131.88 万 | 1.91% | -761.75 | 11.68 | 38.2% | 中度控盘 |
| 2026-01-27 | 11.80 | 2.70% | 1,765.79 万 | 1,165.36 万 | 2,826.44 万 | 2,491.00 万 | 935.87 万 | 1.88% | -776.89 | 11.60 | 39.2% | 中度控盘 |
| 2026-01-26 | 11.49 | -1.71% | 1,071.28 万 | 1,549.71 万 | 5,236.36 万 | 5,254.46 万 | -496.53 万 | 2.57% | -756.48 | 11.57 | 39.7% | 中度控盘 |
| 2026-01-23 | 11.69 | 2.54% | 1,494.89 万 | 879.77 万 | 3,485.10 万 | 4,301.80 万 | -201.58 万 | 2.03% | -769.65 | 11.55 | 38.3% | 中度控盘 |
| 2026-01-22 | 11.40 | 2.24% | 1,570.41 万 | 1,349.76 万 | 3,618.64 万 | 3,576.09 万 | 263.20 万 | 1.97% | -750.56 | 11.34 | 40.8% | 完全控盘 |
| 2026-01-21 | 11.15 | -1.24% | 460.75 万 | 1,486.42 万 | 2,586.51 万 | 2,907.89 万 | -1,347.05 万 | 1.91% | -734.10 | 11.17 | 32.4% | 中度控盘 |
| 2026-01-20 | 11.29 | 4.54% | 4,034.61 万 | 4,444.32 万 | 6,543.05 万 | 6,396.97 万 | -263.63 万 | 3.87% | -743.32 | 11.30 | 43.5% | 完全控盘 |
| 2026-01-19 | 10.80 | 3.05% | 2,609.44 万 | 1,515.74 万 | 4,010.30 万 | 4,466.74 万 | 637.27 万 | 2.52% | -711.06 | 10.70 | 42.7% | 完全控盘 |
| 2026-01-16 | 10.48 | 0.96% | 1,536.07 万 | 1,857.75 万 | 3,457.04 万 | 3,490.31 万 | -354.95 万 | 2.19% | -689.99 | 10.35 | 39.4% | 中度控盘 |
| 2026-01-15 | 10.38 | -2.54% | 653.11 万 | 1,119.31 万 | 2,274.09 万 | 2,327.82 万 | -519.93 万 | 1.45% | -683.40 | 10.47 | 37.2% | 中度控盘 |
| 2026-01-14 | 10.65 | -0.75% | 1,823.01 万 | 1,947.83 万 | 3,245.28 万 | 3,824.17 万 | -703.71 万 | 2.30% | -701.18 | 10.68 | 38.6% | 中度控盘 |
| 2026-01-13 | 10.73 | -2.01% | 1,798.19 万 | 1,627.87 万 | 4,577.06 万 | 4,518.11 万 | 229.27 万 | 2.37% | -706.45 | 10.85 | 42.4% | 完全控盘 |
| 2026-01-12 | 10.95 | 0.64% | 907.67 万 | 1,409.79 万 | 3,934.68 万 | 3,764.03 万 | -331.47 万 | 2.23% | -720.93 | 10.90 | 37.5% | 中度控盘 |
| 2026-01-09 | 10.88 | -0.91% | 1,260.03 万 | 2,198.15 万 | 5,802.49 万 | 6,428.58 万 | -1,564.22 万 | 3.24% | -716.32 | 10.81 | 38.1% | 中度控盘 |
| 2026-01-08 | 10.98 | 7.44% | 3,979.87 万 | 2,986.96 万 | 8,336.69 万 | 7,835.89 万 | 1,493.72 万 | 4.81% | -722.91 | 10.61 | 41.6% | 完全控盘 |
| 2026-01-07 | 10.22 | 1.09% | 647.11 万 | 1,857.72 万 | 3,910.39 万 | 2,969.07 万 | -269.29 万 | 2.00% | -672.87 | 10.22 | 38.8% | 中度控盘 |
| 2026-01-06 | 10.11 | 0.50% | 721.11 万 | 368.99 万 | 1,834.10 万 | 2,050.83 万 | 135.39 万 | 1.33% | -665.63 | 10.08 | 34.1% | 中度控盘 |
| 2026-01-05 | 10.06 | 1.51% | 541.09 万 | 827.46 万 | 3,258.27 万 | 3,316.23 万 | -344.33 万 | 1.97% | -662.34 | 10.15 | 33.7% | 中度控盘 |
| 2025-12-31 | 9.91 | -0.10% | 199.96 万 | 567.35 万 | 1,332.17 万 | 1,533.20 万 | -568.41 万 | 1.14% | -652.46 | 9.90 | 29.6% | 中度控盘 |
| 2025-12-30 | 9.92 | -4.06% | 439.08 万 | 1,870.04 万 | 3,184.68 万 | 3,330.17 万 | -1,576.44 万 | 2.05% | -653.12 | 10.10 | 33.8% | 中度控盘 |
| 2025-12-29 | 10.34 | 4.34% | 2,754.08 万 | 2,690.40 万 | 5,865.67 万 | 5,437.00 万 | 492.36 万 | 3.40% | -680.77 | 10.37 | 38.9% | 中度控盘 |
| 2025-12-26 | 9.91 | 0.61% | 271.32 万 | 205.48 万 | 1,754.74 万 | 1,623.68 万 | 196.89 万 | 1.31% | -652.46 | 9.85 | 28.2% | 中度控盘 |
| 2025-12-25 | 9.85 | -1.01% | 151.92 万 | 1,101.19 万 | 912.07 万 | 1,550.81 万 | -1,588.00 万 | 1.09% | -648.51 | 9.89 | 22.7% | 轻度控盘 |
| 2025-12-24 | 9.95 | 0.10% | 37.05 万 | 1,076.30 万 | 1,259.10 万 | 1,045.42 万 | -825.57 万 | 1.02% | -655.09 | 9.94 | 28.0% | 中度控盘 |
| 2025-12-23 | 9.94 | -0.80% | 632.43 万 | 546.51 万 | 1,526.63 万 | 2,062.49 万 | -449.95 万 | 1.35% | -654.43 | 9.93 | 32.7% | 中度控盘 |
| 2025-12-22 | 10.02 | -1.57% | 499.26 万 | 1,363.39 万 | 2,858.71 万 | 2,110.78 万 | -116.21 万 | 1.43% | -659.70 | 10.10 | 39.8% | 中度控盘 |
| 2025-12-19 | 10.18 | 2.21% | 1,220.73 万 | 1,005.72 万 | 2,191.11 万 | 2,101.92 万 | 304.20 万 | 1.68% | -670.24 | 10.08 | 36.9% | 中度控盘 |
| 2025-12-18 | 9.96 | -1.78% | 947.63 万 | 837.15 万 | 2,091.07 万 | 2,218.79 万 | -17.23 万 | 1.70% | -655.75 | 10.05 | 34.8% | 中度控盘 |
| 2025-12-17 | 10.14 | 5.52% | 3,844.87 万 | 1,852.42 万 | 4,137.45 万 | 5,685.20 万 | 444.70 万 | 3.33% | -667.60 | 10.14 | 40.7% | 完全控盘 |
| 2025-12-16 | 9.61 | -2.14% | 1,537.21 万 | 1,172.61 万 | 3,498.91 万 | 4,230.66 万 | -367.15 万 | 2.47% | -632.71 | 9.86 | 36.4% | 中度控盘 |
| 2025-12-15 | 9.82 | 2.72% | 851.07 万 | 158.12 万 | 3,183.88 万 | 3,076.61 万 | 800.23 万 | 2.14% | -646.53 | 9.73 | 33.7% | 中度控盘 |
| 2025-12-12 | 9.56 | 5.40% | 724.44 万 | 241.03 万 | 3,336.52 万 | 3,642.37 万 | 177.56 万 | 2.64% | -629.42 | 9.49 | 29.8% | 中度控盘 |
| 2025-12-11 | 9.07 | -0.87% | 531.37 万 | 286.85 万 | 1,295.22 万 | 1,522.45 万 | 17.28 万 | 1.52% | -597.16 | 9.07 | 27.8% | 中度控盘 |
| 2025-12-10 | 9.15 | -3.17% | 769.79 万 | 869.40 万 | 3,875.20 万 | 4,045.72 万 | -270.14 万 | 3.56% | -602.42 | 8.89 | 30.3% | 中度控盘 |
| 2025-12-09 | 9.45 | -10.00% | 2,423.26 万 | 8,675.19 万 | 6,056.13 万 | 7,627.35 万 | -7,823.15 万 | 4.38% | -622.17 | 9.70 | 36.6% | 中度控盘 |
| 2025-12-08 | 10.50 | -3.76% | 676.49 万 | 2,192.12 万 | 4,502.85 万 | 5,074.29 万 | -2,087.08 万 | 2.57% | -691.30 | 10.65 | 34.6% | 中度控盘 |
| 2025-12-05 | 10.91 | 0.18% | 461.46 万 | 116.09 万 | 3,112.09 万 | 2,119.50 万 | 1,337.97 万 | 1.56% | -718.30 | 10.79 | 35.7% | 中度控盘 |
| 2025-12-04 | 10.89 | 1.30% | 436.79 万 | 43.86 万 | 1,872.52 万 | 2,327.18 万 | -61.72 万 | 1.50% | -716.98 | 10.84 | 27.9% | 中度控盘 |