最新收盘价
8.60
元
↓ -0.01
(-0.12%)
当日涨跌幅
-0.12%
今日变动
📉 下跌
主力净流入
269.57 万
资金动向
💰 资金流入
机构参与度
29.8%
控盘程度
中度控盘
📈 吉峰科技 (300022) 资金流向详细数据 (共 39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-07 | 8.60 | -0.12% | 102.64 万 | 0.00 万 | 1,410.23 万 | 1,243.30 万 | 269.57 万 | 1.41% | -435.80 | 8.61 | 29.8% | 中度控盘 |
| 2025-11-06 | 8.61 | -1.03% | 282.95 万 | 536.97 万 | 2,528.27 万 | 1,994.83 万 | 279.42 万 | 1.77% | -436.31 | 8.61 | 35.9% | 中度控盘 |
| 2025-11-05 | 8.70 | -0.57% | 477.96 万 | 430.79 万 | 1,790.89 万 | 1,903.91 万 | -65.84 万 | 1.56% | -440.87 | 8.70 | 34.3% | 中度控盘 |
| 2025-11-04 | 8.75 | -0.57% | 210.29 万 | 846.14 万 | 2,218.63 万 | 2,441.82 万 | -859.03 万 | 2.18% | -443.40 | 8.79 | 30.2% | 中度控盘 |
| 2025-11-03 | 8.80 | -0.68% | 1,205.65 万 | 1,034.75 万 | 3,024.28 万 | 2,831.89 万 | 363.30 万 | 2.53% | -445.93 | 8.79 | 37.8% | 中度控盘 |
| 2025-10-31 | 8.86 | 1.37% | 753.34 万 | 2,438.53 万 | 4,235.50 万 | 4,681.58 万 | -2,131.27 万 | 3.30% | -448.97 | 8.87 | 37.4% | 中度控盘 |
| 2025-10-30 | 8.74 | 1.51% | 1,286.66 万 | 1,748.29 万 | 5,877.18 万 | 7,746.01 万 | -2,330.45 万 | 4.50% | -442.89 | 8.77 | 39.5% | 中度控盘 |
| 2025-10-29 | 8.61 | 0.70% | 1,509.15 万 | 2,391.02 万 | 6,899.29 万 | 6,950.35 万 | -932.93 万 | 3.62% | -436.31 | 8.56 | 49.9% | 完全控盘 |
| 2025-10-28 | 8.55 | -0.47% | 216.85 万 | 1,567.62 万 | 3,041.33 万 | 1,991.46 万 | -300.90 万 | 1.74% | -433.27 | 8.57 | 43.8% | 完全控盘 |
| 2025-10-27 | 8.59 | 1.06% | 2,132.80 万 | 1,168.71 万 | 5,808.03 万 | 5,974.50 万 | 797.62 万 | 3.72% | -435.29 | 8.63 | 46.3% | 完全控盘 |
| 2025-10-24 | 8.50 | 0.24% | 244.42 万 | 1,147.90 万 | 3,415.53 万 | 2,689.49 万 | -177.44 万 | 1.82% | -430.73 | 8.48 | 44.3% | 完全控盘 |
| 2025-10-23 | 8.48 | -0.24% | 591.16 万 | 2,057.62 万 | 3,032.72 万 | 2,581.86 万 | -1,015.60 万 | 2.15% | -429.72 | 8.43 | 39.4% | 中度控盘 |
| 2025-10-22 | 8.50 | -1.16% | 305.85 万 | 1,025.58 万 | 2,868.94 万 | 2,327.35 万 | -178.14 万 | 1.85% | -430.73 | 8.50 | 38.3% | 中度控盘 |
| 2025-10-21 | 8.60 | -2.05% | 836.73 万 | 1,246.67 万 | 3,508.20 万 | 3,217.81 万 | -119.55 万 | 2.73% | -435.80 | 8.63 | 36.9% | 中度控盘 |
| 2025-10-20 | 8.78 | 0.23% | 262.85 万 | 319.85 万 | 1,984.79 万 | 2,642.98 万 | -715.19 万 | 1.93% | -444.92 | 8.78 | 31.7% | 中度控盘 |
| 2025-10-17 | 8.76 | -1.35% | 1,443.52 万 | 1,301.34 万 | 4,895.41 万 | 4,884.31 万 | 153.28 万 | 3.32% | -443.91 | 8.80 | 41.1% | 完全控盘 |
| 2025-10-16 | 8.88 | -0.56% | 1,064.55 万 | 1,335.46 万 | 3,699.33 万 | 3,861.33 万 | -432.91 万 | 2.83% | -449.99 | 8.91 | 37.7% | 中度控盘 |
| 2025-10-15 | 8.93 | 0.34% | 638.39 万 | 465.40 万 | 3,908.53 万 | 4,102.77 万 | -21.25 万 | 3.00% | -452.52 | 8.90 | 35.5% | 中度控盘 |
| 2025-10-14 | 8.90 | 1.60% | 1,251.09 万 | 2,428.68 万 | 7,546.88 万 | 7,007.60 万 | -638.31 万 | 5.18% | -451.00 | 8.88 | 38.3% | 中度控盘 |
| 2025-10-13 | 8.76 | -0.11% | 384.23 万 | 1,164.77 万 | 6,485.71 万 | 8,259.46 万 | -2,554.29 万 | 4.56% | -443.91 | 8.61 | 36.2% | 中度控盘 |
| 2025-10-10 | 8.77 | 1.50% | 1,078.37 万 | 2,059.09 万 | 6,290.86 万 | 6,669.63 万 | -1,359.49 万 | 4.16% | -444.41 | 8.78 | 38.9% | 中度控盘 |
| 2025-10-09 | 8.64 | 1.53% | 1,044.23 万 | 1,597.71 万 | 4,127.81 万 | 5,335.03 万 | -1,760.69 万 | 3.47% | -437.83 | 8.60 | 35.7% | 中度控盘 |
| 2025-09-30 | 8.51 | -0.58% | 563.07 万 | 1,032.61 万 | 3,023.71 万 | 4,091.07 万 | -1,536.90 万 | 2.45% | -431.24 | 8.58 | 35.4% | 中度控盘 |
| 2025-09-29 | 8.56 | 0.23% | 433.97 万 | 698.83 万 | 3,710.18 万 | 3,450.56 万 | -5.23 万 | 2.61% | 522.65 | 8.46 | 38.3% | 中度控盘 |
| 2025-09-26 | 8.54 | -0.35% | 0.00 万 | 4.89 万 | 3,295.89 万 | 2,923.73 万 | 367.27 万 | 2.25% | 521.43 | 8.58 | 36.5% | 中度控盘 |
| 2025-09-25 | 8.57 | -1.95% | 553.64 万 | 560.27 万 | 5,913.00 万 | 5,809.14 万 | 97.22 万 | 3.36% | 523.26 | 8.64 | 41.5% | 完全控盘 |
| 2025-09-24 | 8.74 | 2.94% | 814.07 万 | 1,543.17 万 | 4,652.64 万 | 4,967.17 万 | -1,043.63 万 | 3.39% | 533.64 | 8.68 | 37.2% | 中度控盘 |
| 2025-09-23 | 8.49 | -3.52% | 1,121.66 万 | 170.24 万 | 2,978.85 万 | 4,280.18 万 | -349.91 万 | 3.02% | 518.38 | 8.54 | 34.8% | 中度控盘 |
| 2025-09-22 | 8.80 | 1.03% | 1,318.15 万 | 2,181.95 万 | 4,889.31 万 | 4,099.05 万 | -73.54 万 | 3.60% | 537.31 | 8.84 | 39.6% | 中度控盘 |
| 2025-09-19 | 8.71 | 0.81% | 265.88 万 | 491.41 万 | 4,312.43 万 | 4,012.52 万 | 74.38 万 | 2.63% | 531.81 | 8.66 | 39.8% | 中度控盘 |
| 2025-09-18 | 8.64 | 1.05% | 1,592.07 万 | 797.69 万 | 7,125.40 万 | 7,840.85 万 | 78.93 万 | 4.61% | 527.54 | 8.70 | 41.4% | 完全控盘 |
| 2025-09-17 | 8.55 | -0.58% | 386.64 万 | 678.88 万 | 2,997.24 万 | 3,324.84 万 | -619.83 万 | 2.30% | 522.04 | 8.58 | 36.9% | 中度控盘 |
| 2025-09-16 | 8.60 | -0.81% | 991.51 万 | 1,573.94 万 | 4,255.44 万 | 4,126.77 万 | -453.76 万 | 3.04% | 525.10 | 8.61 | 40.8% | 完全控盘 |
| 2025-09-15 | 8.67 | 2.36% | 1,519.97 万 | 1,907.57 万 | 7,143.40 万 | 6,584.53 万 | 171.28 万 | 4.45% | 529.37 | 8.68 | 41.8% | 完全控盘 |
| 2025-09-12 | 8.47 | 0.12% | 746.90 万 | 364.02 万 | 3,612.99 万 | 4,163.96 万 | -168.10 万 | 2.40% | 517.16 | 8.45 | 39.4% | 中度控盘 |
| 2025-09-11 | 8.46 | 1.32% | 439.73 万 | 279.82 万 | 2,244.15 万 | 3,928.65 万 | -1,524.59 万 | 2.51% | 516.55 | 8.39 | 29.9% | 中度控盘 |
| 2025-09-10 | 8.35 | -0.24% | 0.00 万 | 278.15 万 | 1,834.50 万 | 2,220.89 万 | -664.54 万 | 1.44% | 509.83 | 8.35 | 34.2% | 中度控盘 |
| 2025-09-09 | 8.37 | 0.12% | 726.41 万 | 2,067.91 万 | 3,150.41 万 | 3,278.59 万 | -1,469.68 万 | 2.53% | 511.05 | 8.37 | 38.7% | 中度控盘 |
| 2025-09-08 | 8.36 | -1.99% | 811.49 万 | 1,954.72 万 | 4,191.97 万 | 3,433.84 万 | -385.10 万 | 2.85% | 510.44 | 8.41 | 41.2% | 完全控盘 |