最新收盘价
20.41
元
↑ 0.29
(1.44%)
当日涨跌幅
1.44%
今日变动
📈 上涨
主力净流入
-1,746.29 万
资金动向
💸 资金流出
机构参与度
23.9%
控盘程度
轻度控盘
📈 英集芯 (688209) 资金流向详细数据 (共 43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-22 | 20.41 | 1.44% | 533.39 万 | 936.75 万 | 2,503.49 万 | 3,846.43 万 | -1,746.29 万 | 1.64% | 58.01 | 20.53 | 23.9% | 轻度控盘 |
| 2025-12-19 | 20.12 | -2.90% | 1,509.15 万 | 2,532.08 万 | 5,454.57 万 | 5,249.41 万 | -817.77 万 | 2.45% | 57.19 | 20.32 | 29.3% | 中度控盘 |
| 2025-12-18 | 20.72 | -0.53% | 860.97 万 | 2,176.14 万 | 2,761.94 万 | 1,621.18 万 | -174.40 万 | 1.42% | 58.90 | 20.72 | 26.4% | 中度控盘 |
| 2025-12-17 | 20.83 | 1.56% | 478.21 万 | 458.85 万 | 2,043.91 万 | 1,551.03 万 | 512.23 万 | 1.62% | 59.21 | 20.54 | 20.6% | 轻度控盘 |
| 2025-12-16 | 20.51 | -6.30% | 788.45 万 | 1,333.19 万 | 2,982.00 万 | 3,710.22 万 | -1,272.96 万 | 1.84% | 58.30 | 20.83 | 24.2% | 轻度控盘 |
| 2025-12-15 | 21.89 | -2.36% | 566.25 万 | 1,376.50 万 | 2,882.38 万 | 2,967.33 万 | -895.21 万 | 1.44% | 62.22 | 22.06 | 25.6% | 中度控盘 |
| 2025-12-12 | 22.42 | 1.17% | 296.74 万 | 1,323.59 万 | 3,969.70 万 | 2,511.00 万 | 431.85 万 | 1.64% | 63.73 | 22.20 | 27.2% | 中度控盘 |
| 2025-12-11 | 22.16 | -2.89% | 914.51 万 | 1,327.96 万 | 2,673.43 万 | 3,525.77 万 | -1,265.78 万 | 1.53% | 62.99 | 22.43 | 25.6% | 中度控盘 |
| 2025-12-10 | 22.82 | 1.33% | 1,781.96 万 | 385.56 万 | 3,633.94 万 | 3,332.31 万 | 1,698.03 万 | 1.79% | 64.86 | 22.75 | 29.6% | 中度控盘 |
| 2025-12-09 | 22.52 | -1.83% | 837.03 万 | 1,580.31 万 | 2,592.64 万 | 2,250.23 万 | -400.87 万 | 1.38% | 64.01 | 22.63 | 25.7% | 中度控盘 |
| 2025-12-08 | 22.94 | 0.04% | 1,428.59 万 | 833.16 万 | 4,376.11 万 | 3,447.62 万 | 1,523.92 万 | 1.86% | 65.21 | 22.91 | 27.9% | 中度控盘 |
| 2025-12-05 | 22.93 | -1.67% | 426.82 万 | 421.22 万 | 2,546.86 万 | 1,528.17 万 | 1,024.30 万 | 1.66% | 65.18 | 22.86 | 19.9% | 轻度控盘 |
| 2025-12-04 | 23.32 | -0.17% | 440.54 万 | 1,090.51 万 | 3,337.30 万 | 3,506.92 万 | -819.60 万 | 2.28% | 66.29 | 23.09 | 19.5% | 轻度控盘 |
| 2025-12-03 | 23.36 | -2.75% | 1,549.27 万 | 4,069.30 万 | 4,758.28 万 | 8,044.07 万 | -5,805.83 万 | 3.23% | 66.40 | 23.45 | 21.9% | 轻度控盘 |
| 2025-12-02 | 24.02 | -0.99% | 2,406.87 万 | 3,116.71 万 | 4,534.42 万 | 8,468.43 万 | -4,643.85 万 | 3.21% | 68.28 | 24.16 | 23.4% | 轻度控盘 |
| 2025-12-01 | 24.26 | 2.67% | 3,766.67 万 | 4,451.57 万 | 7,125.39 万 | 8,210.02 万 | -1,769.53 万 | 3.94% | 68.96 | 24.10 | 27.8% | 中度控盘 |
| 2025-11-28 | 23.63 | 2.61% | 6,759.34 万 | 4,577.74 万 | 8,317.35 万 | 1.16 亿 | -1,090.21 万 | 5.45% | 66.66 | 23.42 | 28.6% | 中度控盘 |
| 2025-11-27 | 23.03 | 7.22% | 7,299.54 万 | 4,390.67 万 | 1.52 亿 | 1.56 亿 | 2,521.08 万 | 6.67% | 64.96 | 22.48 | 32.1% | 中度控盘 |
| 2025-11-26 | 21.48 | 11.93% | 2,759.90 万 | 2,158.71 万 | 1.25 亿 | 1.30 亿 | 118.70 万 | 5.68% | 60.59 | 20.91 | 27.4% | 中度控盘 |
| 2025-11-25 | 19.19 | 2.02% | 549.28 万 | 46.93 万 | 1,845.61 万 | 2,133.16 万 | 214.80 万 | 1.12% | 54.13 | 19.27 | 24.5% | 轻度控盘 |
| 2025-11-24 | 18.81 | 2.06% | 89.96 万 | 444.27 万 | 939.01 万 | 1,199.85 万 | -615.16 万 | 0.94% | 53.06 | 18.77 | 17.4% | 轻度控盘 |
| 2025-11-21 | 18.43 | -5.54% | 280.93 万 | 1,342.53 万 | 2,582.65 万 | 3,512.26 万 | -1,991.22 万 | 1.65% | 51.99 | 18.81 | 22.2% | 轻度控盘 |
| 2025-11-20 | 19.51 | -1.01% | 115.81 万 | 1,147.58 万 | 1,197.12 万 | 1,757.47 万 | -1,592.12 万 | 0.95% | 55.03 | 19.59 | 19.9% | 轻度控盘 |
| 2025-11-19 | 19.71 | -1.94% | 305.90 万 | 945.61 万 | 1,817.52 万 | 2,074.31 万 | -896.49 万 | 1.12% | 55.60 | 19.82 | 23.7% | 轻度控盘 |
| 2025-11-18 | 20.10 | -0.20% | 328.06 万 | 887.14 万 | 1,691.32 万 | 1,784.10 万 | -651.85 万 | 1.00% | 56.70 | 20.15 | 25.0% | 中度控盘 |
| 2025-11-17 | 20.14 | -2.66% | 566.09 万 | 1,244.14 万 | 2,304.43 万 | 2,287.76 万 | -661.39 万 | 1.29% | 56.81 | 20.29 | 27.1% | 中度控盘 |
| 2025-11-14 | 20.69 | -0.67% | 506.93 万 | 562.25 万 | 3,508.99 万 | 2,918.39 万 | 535.28 万 | 1.49% | 58.36 | 20.66 | 31.0% | 中度控盘 |
| 2025-11-13 | 20.83 | -1.37% | 1,671.44 万 | 488.10 万 | 5,144.21 万 | 3,370.03 万 | 2,957.53 万 | 2.32% | 58.76 | 20.98 | 32.1% | 中度控盘 |
| 2025-11-12 | 21.12 | 3.78% | 2,235.63 万 | 1,254.38 万 | 6,679.28 万 | 5,210.92 万 | 2,449.62 万 | 2.45% | 59.58 | 20.70 | 35.6% | 中度控盘 |
| 2025-11-11 | 20.35 | 0.35% | 468.19 万 | 1,142.89 万 | 3,170.18 万 | 2,734.95 万 | -239.47 万 | 1.38% | 57.40 | 20.43 | 28.2% | 中度控盘 |
| 2025-11-10 | 20.28 | 0.95% | 464.51 万 | 1,016.60 万 | 2,698.95 万 | 1,760.95 万 | 385.90 万 | 1.45% | 57.21 | 20.29 | 26.3% | 中度控盘 |
| 2025-11-07 | 20.09 | -2.00% | 531.95 万 | 856.95 万 | 2,732.02 万 | 2,595.33 万 | -188.31 万 | 1.76% | 56.67 | 20.11 | 24.7% | 轻度控盘 |
| 2025-11-06 | 20.50 | 0.89% | 1,872.04 万 | 1,967.43 万 | 4,031.23 万 | 2,541.02 万 | 1,394.82 万 | 1.84% | 57.83 | 20.40 | 32.6% | 中度控盘 |
| 2025-11-05 | 20.32 | -0.88% | 1,089.49 万 | 1,277.25 万 | 2,870.21 万 | 3,068.73 万 | -386.28 万 | 1.73% | 57.32 | 20.24 | 26.9% | 中度控盘 |
| 2025-11-04 | 20.50 | -2.94% | 326.39 万 | 2,433.25 万 | 4,092.68 万 | 3,498.28 万 | -1,512.45 万 | 1.98% | 57.83 | 20.63 | 26.7% | 中度控盘 |
| 2025-11-03 | 21.12 | -3.12% | 1,920.91 万 | 946.33 万 | 5,846.75 万 | 4,837.20 万 | 1,984.13 万 | 2.80% | 59.58 | 20.96 | 29.7% | 中度控盘 |
| 2025-10-31 | 21.80 | 1.30% | 2,173.14 万 | 1,024.40 万 | 5,457.77 万 | 5,686.77 万 | 919.74 万 | 2.74% | 61.49 | 21.59 | 28.9% | 中度控盘 |
| 2025-10-30 | 21.52 | -6.15% | 1,179.28 万 | 2,830.57 万 | 8,082.82 万 | 7,816.65 万 | -1,385.11 万 | 3.82% | 60.70 | 21.87 | 27.3% | 中度控盘 |
| 2025-10-29 | 22.93 | -1.84% | 1,048.77 万 | 3,033.67 万 | 6,445.77 万 | 4,839.72 万 | -378.86 万 | 2.79% | 64.51 | 22.70 | 29.1% | 中度控盘 |
| 2025-10-28 | 23.36 | 0.00% | 1,734.41 万 | 1,498.20 万 | 5,598.74 万 | 4,773.88 万 | 1,061.07 万 | 2.08% | 65.72 | 23.18 | 33.7% | 中度控盘 |
| 2025-10-27 | 23.36 | 0.69% | 3,071.69 万 | 1,449.30 万 | 6,063.95 万 | 6,410.06 万 | 1,276.28 万 | 2.62% | 65.72 | 23.31 | 31.9% | 中度控盘 |
| 2025-10-24 | 23.20 | 4.32% | 1,733.92 万 | 2,279.72 万 | 7,814.43 万 | 5,556.22 万 | 1,712.41 万 | 2.86% | 65.27 | 22.92 | 30.4% | 中度控盘 |
| 2025-10-23 | 22.24 | -1.68% | 482.12 万 | 1,323.61 万 | 3,129.97 万 | 4,150.15 万 | -1,861.68 万 | 1.84% | 62.57 | 21.94 | 23.6% | 轻度控盘 |