最新收盘价
5.78
元
↑ 0.06
(1.05%)
当日涨跌幅
1.05%
今日变动
📈 上涨
主力净流入
-1,066.19 万
资金动向
💸 资金流出
机构参与度
21.4%
控盘程度
轻度控盘
📈 今飞凯达 (002863) 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 | 5.78 | 1.05% | 0.00 万 | 554.81 万 | 2,224.55 万 | 2,735.93 万 | -1,066.19 万 | 3.27% | 35.82 | 5.79 | 21.4% | 轻度控盘 |
| 2025-12-19 | 5.72 | 2.51% | 331.29 万 | 588.39 万 | 2,393.19 万 | 2,227.05 万 | -90.96 万 | 3.25% | 35.45 | 5.69 | 23.7% | 轻度控盘 |
| 2025-12-18 | 5.58 | 1.45% | 1,911.72 万 | 354.01 万 | 2,526.16 万 | 1,983.91 万 | 2,099.95 万 | 4.00% | 34.58 | 5.57 | 27.8% | 中度控盘 |
| 2025-12-17 | 5.50 | -0.54% | 413.04 万 | 282.28 万 | 1,675.01 万 | 1,893.93 万 | -88.16 万 | 3.58% | 34.09 | 5.44 | 18.7% | 轻度控盘 |
| 2025-12-16 | 5.53 | -1.78% | 638.75 万 | 303.80 万 | 1,763.82 万 | 1,739.23 万 | 359.55 万 | 3.25% | 34.27 | 5.53 | 21.2% | 轻度控盘 |
| 2025-12-15 | 5.63 | 0.90% | 629.72 万 | 290.79 万 | 1,563.16 万 | 2,500.99 万 | -598.89 万 | 3.32% | 34.89 | 5.64 | 19.3% | 轻度控盘 |
| 2025-12-12 | 5.58 | -1.93% | 379.78 万 | 140.00 万 | 2,474.13 万 | 2,665.31 万 | 48.60 万 | 3.96% | 34.58 | 5.67 | 20.1% | 轻度控盘 |
| 2025-12-11 | 5.69 | -1.04% | 114.20 万 | 371.40 万 | 2,187.89 万 | 2,479.27 万 | -548.58 万 | 4.00% | 35.26 | 5.74 | 18.1% | 轻度控盘 |
| 2025-12-10 | 5.75 | -2.54% | 670.75 万 | 596.91 万 | 2,772.71 万 | 4,197.83 万 | -1,351.29 万 | 4.99% | 35.64 | 5.80 | 20.2% | 轻度控盘 |
| 2025-12-09 | 5.90 | -1.17% | 1,149.80 万 | 1,520.90 万 | 3,569.79 万 | 4,013.38 万 | -814.70 万 | 5.71% | 36.56 | 5.92 | 22.0% | 轻度控盘 |
| 2025-12-08 | 5.97 | -0.50% | 880.03 万 | 1,514.03 万 | 4,665.91 万 | 5,283.56 万 | -1,251.65 万 | 7.11% | 37.00 | 5.96 | 21.4% | 轻度控盘 |
| 2025-12-05 | 6.00 | 1.35% | 1,834.96 万 | 1,315.37 万 | 5,749.17 万 | 9,247.11 万 | -2,978.35 万 | 10.09% | 37.18 | 5.96 | 21.7% | 轻度控盘 |
| 2025-12-04 | 5.92 | -1.82% | 2,074.67 万 | 2,246.66 万 | 8,753.35 万 | 8,658.01 万 | -76.64 万 | 12.13% | 36.69 | 6.01 | 23.6% | 轻度控盘 |
| 2025-12-03 | 6.03 | 1.17% | 3,706.74 万 | 1,726.90 万 | 1.34 亿 | 1.12 亿 | 4,134.58 万 | 16.11% | 37.37 | 6.07 | 31.5% | 中度控盘 |
| 2025-12-02 | 5.96 | -3.40% | 2,999.80 万 | 1.05 亿 | 1.34 亿 | 1.23 亿 | -6,410.57 万 | 21.24% | 36.94 | 6.20 | 25.2% | 中度控盘 |
| 2025-12-01 | 6.17 | 9.98% | 9,448.97 万 | 1,129.37 万 | 1,819.84 万 | 3,694.06 万 | 6,445.37 万 | 3.76% | 38.24 | 6.08 | 55.9% | 完全控盘 |
| 2025-11-28 | 5.61 | 0.90% | 0.00 万 | 110.38 万 | 503.00 万 | 570.13 万 | -177.51 万 | 1.76% | 34.77 | 5.57 | 12.3% | 轻度控盘 |
| 2025-11-27 | 5.56 | 2.02% | 109.58 万 | 453.92 万 | 1,617.70 万 | 1,054.99 万 | 218.37 万 | 2.52% | 34.46 | 5.55 | 18.8% | 轻度控盘 |
| 2025-11-26 | 5.45 | 0.93% | 127.46 万 | 636.42 万 | 1,170.41 万 | 1,368.34 万 | -706.88 万 | 2.32% | 33.78 | 5.48 | 15.7% | 轻度控盘 |
| 2025-11-25 | 5.40 | 1.31% | 0.00 万 | 120.93 万 | 641.64 万 | 614.36 万 | -93.66 万 | 1.63% | 33.47 | 5.42 | 12.9% | 轻度控盘 |
| 2025-11-24 | 5.33 | 0.76% | 118.26 万 | 157.88 万 | 414.14 万 | 502.93 万 | -128.40 万 | 2.00% | 33.03 | 5.33 | 11.5% | 轻度控盘 |
| 2025-11-21 | 5.29 | -3.64% | 0.00 万 | 0.00 万 | 1,050.97 万 | 821.56 万 | 229.40 万 | 2.66% | 32.78 | 5.36 | 13.7% | 轻度控盘 |
| 2025-11-20 | 5.49 | -0.72% | 0.00 万 | 0.00 万 | 937.45 万 | 661.25 万 | 276.21 万 | 1.69% | 34.02 | 5.51 | 16.3% | 轻度控盘 |
| 2025-11-19 | 5.53 | -2.98% | 170.91 万 | 393.49 万 | 521.24 万 | 693.60 万 | -394.94 万 | 2.03% | 34.27 | 5.59 | 13.4% | 轻度控盘 |
| 2025-11-18 | 5.70 | -1.55% | 0.00 万 | 219.15 万 | 1,094.81 万 | 1,539.68 万 | -664.02 万 | 2.03% | 35.33 | 5.69 | 16.8% | 轻度控盘 |
| 2025-11-17 | 5.79 | -0.86% | 0.00 万 | 0.00 万 | 1,055.35 万 | 586.39 万 | 468.96 万 | 1.45% | 35.88 | 5.80 | 19.4% | 轻度控盘 |
| 2025-11-14 | 5.84 | 0.34% | 0.00 万 | 0.00 万 | 973.67 万 | 991.55 万 | -17.88 万 | 1.74% | 36.19 | 5.86 | 16.9% | 轻度控盘 |
| 2025-11-13 | 5.82 | 1.39% | 229.45 万 | 97.78 万 | 722.60 万 | 1,144.86 万 | -290.58 万 | 1.66% | 36.07 | 5.79 | 17.0% | 轻度控盘 |
| 2025-11-12 | 5.74 | -0.86% | 348.66 万 | 415.89 万 | 1,014.01 万 | 1,061.16 万 | -114.39 万 | 1.89% | 35.57 | 5.76 | 18.7% | 轻度控盘 |
| 2025-11-11 | 5.79 | 1.22% | 0.00 万 | 0.00 万 | 824.26 万 | 680.56 万 | 143.70 万 | 1.73% | 35.88 | 5.79 | 13.7% | 轻度控盘 |
| 2025-11-10 | 5.72 | -1.21% | 0.00 万 | 86.88 万 | 673.08 万 | 1,077.05 万 | -490.85 万 | 1.78% | 35.45 | 5.73 | 13.6% | 轻度控盘 |
| 2025-11-07 | 5.79 | -1.19% | 0.00 万 | 265.57 万 | 481.28 万 | 1,354.64 万 | -1,138.93 万 | 1.93% | 35.88 | 5.80 | 12.5% | 轻度控盘 |
| 2025-11-06 | 5.86 | 1.03% | 110.65 万 | 675.82 万 | 2,413.12 万 | 1,640.44 万 | 207.51 万 | 2.84% | 36.32 | 5.83 | 22.9% | 轻度控盘 |
| 2025-11-05 | 5.80 | 1.93% | 412.21 万 | 135.70 万 | 1,361.80 万 | 2,077.22 万 | -438.91 万 | 2.62% | 35.94 | 5.76 | 19.3% | 轻度控盘 |
| 2025-11-04 | 5.69 | 0.18% | 649.55 万 | 530.88 万 | 1,131.74 万 | 2,091.74 万 | -841.33 万 | 2.73% | 35.26 | 5.71 | 19.5% | 轻度控盘 |
| 2025-11-03 | 5.68 | 0.53% | 0.00 万 | 253.74 万 | 1,361.81 万 | 1,324.81 万 | -216.73 万 | 2.20% | 35.20 | 5.67 | 19.0% | 轻度控盘 |
| 2025-10-31 | 5.65 | 1.25% | 117.61 万 | 0.00 万 | 1,931.58 万 | 1,113.88 万 | 935.32 万 | 2.49% | 35.02 | 5.63 | 22.2% | 轻度控盘 |
| 2025-10-30 | 5.58 | -0.71% | 324.86 万 | 111.18 万 | 1,147.59 万 | 1,397.64 万 | -36.38 万 | 2.31% | 34.58 | 5.58 | 18.6% | 轻度控盘 |
| 2025-10-29 | 5.62 | 0.18% | 44.18 万 | 0.00 万 | 1,707.19 万 | 953.19 万 | 798.18 万 | 2.76% | 34.83 | 5.58 | 19.0% | 轻度控盘 |
| 2025-10-28 | 5.61 | 1.63% | 123.42 万 | 117.59 万 | 1,441.03 万 | 2,050.72 万 | -603.85 万 | 2.93% | 34.77 | 5.62 | 16.5% | 轻度控盘 |
| 2025-10-27 | 5.52 | 0.73% | 0.00 万 | 0.00 万 | 1,741.43 万 | 963.81 万 | 777.62 万 | 2.29% | 34.21 | 5.49 | 20.6% | 轻度控盘 |
| 2025-10-24 | 5.48 | 0.37% | 0.00 万 | 0.00 万 | 588.31 万 | 931.60 万 | -343.29 万 | 1.71% | 33.96 | 5.47 | 13.2% | 轻度控盘 |
| 2025-10-23 | 5.46 | 1.30% | 174.14 万 | 112.67 万 | 847.35 万 | 722.69 万 | 186.12 万 | 1.56% | 33.84 | 5.40 | 18.9% | 轻度控盘 |