最新收盘价
36.20
元
↓ -1.14
(-3.05%)
当日涨跌幅
-3.05%
今日变动
📉 下跌
主力净流入
-1,088.61 万
资金动向
💸 资金流出
机构参与度
22.7%
控盘程度
轻度控盘
📈 集智股份 (300553) 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 | 36.20 | -3.05% | 341.08 万 | 1,238.20 万 | 1,613.10 万 | 1,804.58 万 | -1,088.61 万 | 2.99% | 94.85 | 36.56 | 22.7% | 轻度控盘 |
| 2025-11-06 | 37.34 | 0.16% | 0.00 万 | 147.48 万 | 1,233.19 万 | 938.88 万 | 146.83 万 | 2.03% | 97.84 | 37.24 | 22.3% | 轻度控盘 |
| 2025-11-05 | 37.28 | -0.85% | 779.92 万 | 922.83 万 | 1,496.98 万 | 983.83 万 | 370.25 万 | 2.32% | 97.68 | 37.25 | 29.4% | 中度控盘 |
| 2025-11-04 | 37.60 | -3.52% | 804.62 万 | 734.55 万 | 1,998.52 万 | 2,543.35 万 | -474.77 万 | 3.49% | 98.52 | 37.68 | 26.6% | 中度控盘 |
| 2025-11-03 | 38.97 | -2.89% | 61.86 万 | 325.32 万 | 3,720.83 万 | 2,454.11 万 | 1,003.26 万 | 3.71% | 102.11 | 38.98 | 30.3% | 中度控盘 |
| 2025-10-31 | 40.13 | 4.72% | 694.41 万 | 1,845.66 万 | 7,440.53 万 | 4,771.17 万 | 1,518.11 万 | 7.40% | 105.15 | 39.60 | 31.5% | 中度控盘 |
| 2025-10-30 | 38.32 | 1.08% | 2,247.71 万 | 3,995.75 万 | 9,030.35 万 | 9,255.84 万 | -1,973.54 万 | 10.16% | 100.41 | 39.59 | 29.9% | 中度控盘 |
| 2025-10-29 | 37.91 | 3.83% | 1,418.41 万 | 761.28 万 | 5,760.54 万 | 3,871.95 万 | 2,545.73 万 | 6.87% | 99.33 | 36.85 | 29.0% | 中度控盘 |
| 2025-10-28 | 36.51 | -1.19% | 29.18 万 | 436.96 万 | 1,216.85 万 | 1,818.72 万 | -1,009.65 万 | 2.61% | 95.67 | 36.73 | 19.0% | 轻度控盘 |
| 2025-10-27 | 36.95 | 1.37% | 608.60 万 | 482.81 万 | 1,395.33 万 | 1,584.69 万 | -63.56 万 | 3.00% | 96.82 | 36.72 | 22.8% | 轻度控盘 |
| 2025-10-24 | 36.45 | 2.68% | 333.08 万 | 661.51 万 | 2,233.33 万 | 2,225.22 万 | -320.31 万 | 3.47% | 95.51 | 36.51 | 23.6% | 轻度控盘 |
| 2025-10-23 | 35.50 | -1.17% | 442.55 万 | 342.37 万 | 1,540.00 万 | 1,235.95 万 | 404.22 万 | 3.07% | 93.02 | 35.00 | 22.0% | 轻度控盘 |
| 2025-10-22 | 35.92 | -2.84% | 108.72 万 | 486.24 万 | 1,098.44 万 | 1,501.55 万 | -780.63 万 | 2.50% | 94.12 | 36.25 | 18.6% | 轻度控盘 |
| 2025-10-21 | 36.97 | 1.51% | 0.00 万 | 0.00 万 | 973.55 万 | 725.17 万 | 248.38 万 | 1.77% | 96.87 | 36.76 | 19.7% | 轻度控盘 |
| 2025-10-20 | 36.42 | 0.86% | 116.41 万 | 242.43 万 | 1,438.44 万 | 1,618.67 万 | -306.24 万 | 2.81% | 95.43 | 36.62 | 20.6% | 轻度控盘 |
| 2025-10-17 | 36.11 | -4.32% | 128.56 万 | 543.65 万 | 1,773.95 万 | 2,396.61 万 | -1,037.76 万 | 3.81% | 94.62 | 37.00 | 20.2% | 轻度控盘 |
| 2025-10-16 | 37.74 | -2.51% | 676.02 万 | 687.92 万 | 1,958.16 万 | 2,010.12 万 | -63.86 万 | 3.18% | 98.89 | 38.06 | 25.8% | 中度控盘 |
| 2025-10-15 | 38.71 | 1.92% | 465.08 万 | 693.28 万 | 1,969.42 万 | 2,010.76 万 | -269.54 万 | 3.39% | 101.43 | 38.31 | 24.5% | 轻度控盘 |
| 2025-10-14 | 37.98 | -6.45% | 619.99 万 | 776.60 万 | 5,719.68 万 | 4,307.80 万 | 1,255.27 万 | 8.09% | 99.52 | 38.85 | 25.4% | 中度控盘 |
| 2025-10-13 | 40.60 | 1.00% | 1,587.75 万 | 1,560.34 万 | 5,335.61 万 | 4,019.85 万 | 1,343.17 万 | 6.91% | 106.38 | 38.81 | 29.0% | 中度控盘 |
| 2025-10-10 | 40.20 | 3.53% | 398.50 万 | 646.43 万 | 4,075.26 万 | 4,083.04 万 | -255.71 万 | 6.00% | 105.33 | 39.53 | 23.2% | 轻度控盘 |
| 2025-10-09 | 38.83 | 0.49% | 463.23 万 | 772.37 万 | 4,100.53 万 | 4,203.86 万 | -412.48 万 | 5.08% | 101.74 | 39.66 | 25.0% | 轻度控盘 |
| 2025-09-30 | 38.64 | -1.68% | 163.38 万 | 363.55 万 | 863.33 万 | 1,403.95 万 | -740.79 万 | 2.32% | 101.25 | 38.90 | 17.7% | 轻度控盘 |
| 2025-09-29 | 39.30 | 1.00% | 126.83 万 | 514.25 万 | 1,381.38 万 | 1,042.41 万 | -48.44 万 | 2.56% | 94.84 | 39.32 | 20.7% | 轻度控盘 |
| 2025-09-26 | 38.91 | -2.65% | 110.63 万 | 423.04 万 | 2,749.86 万 | 1,819.38 万 | 618.07 万 | 4.22% | 93.90 | 39.47 | 22.5% | 轻度控盘 |
| 2025-09-25 | 39.97 | 3.15% | 695.02 万 | 693.17 万 | 3,624.24 万 | 3,422.81 万 | 203.28 万 | 5.77% | 96.46 | 40.07 | 23.0% | 轻度控盘 |
| 2025-09-24 | 38.75 | 0.39% | 141.70 万 | 1,247.13 万 | 1,898.15 万 | 2,282.99 万 | -1,490.27 万 | 2.92% | 93.51 | 38.58 | 22.4% | 轻度控盘 |
| 2025-09-23 | 38.60 | -2.18% | 113.10 万 | 379.02 万 | 1,688.27 万 | 2,002.04 万 | -579.69 万 | 3.27% | 93.15 | 38.33 | 19.6% | 轻度控盘 |
| 2025-09-22 | 39.46 | -0.55% | 126.07 万 | 954.61 万 | 1,600.81 万 | 2,023.25 万 | -1,250.99 万 | 2.79% | 95.23 | 39.51 | 21.8% | 轻度控盘 |
| 2025-09-19 | 39.68 | -3.15% | 0.00 万 | 770.42 万 | 1,707.63 万 | 2,739.39 万 | -1,802.17 万 | 3.21% | 95.76 | 40.26 | 22.8% | 轻度控盘 |
| 2025-09-18 | 40.97 | -1.99% | 2,133.81 万 | 2,876.72 万 | 4,414.89 万 | 5,194.65 万 | -1,522.66 万 | 5.99% | 98.87 | 41.85 | 32.3% | 中度控盘 |
| 2025-09-17 | 41.80 | 1.58% | 3,484.66 万 | 6,781.21 万 | 6,815.63 万 | 4,718.48 万 | -1,199.41 万 | 6.84% | 100.87 | 42.04 | 37.2% | 中度控盘 |
| 2025-09-16 | 41.15 | 5.19% | 828.25 万 | 718.72 万 | 4,737.14 万 | 3,913.97 万 | 932.69 万 | 4.69% | 99.30 | 40.37 | 33.1% | 中度控盘 |
| 2025-09-15 | 39.12 | -1.06% | 434.32 万 | 1,585.02 万 | 1,882.45 万 | 1,934.84 万 | -1,203.10 万 | 3.13% | 94.41 | 39.29 | 26.3% | 中度控盘 |
| 2025-09-12 | 39.54 | -3.51% | 3,206.14 万 | 4,723.83 万 | 3,535.73 万 | 3,062.72 万 | -1,044.67 万 | 5.01% | 95.42 | 39.99 | 36.7% | 中度控盘 |
| 2025-09-11 | 40.98 | 0.39% | 748.30 万 | 960.57 万 | 3,947.34 万 | 4,078.09 万 | -343.01 万 | 4.64% | 98.89 | 40.58 | 30.5% | 中度控盘 |
| 2025-09-10 | 40.82 | 7.48% | 3,743.68 万 | 1,932.67 万 | 7,539.31 万 | 6,192.87 万 | 3,157.46 万 | 8.58% | 98.51 | 40.17 | 34.6% | 中度控盘 |
| 2025-09-09 | 37.98 | -0.73% | 528.90 万 | 463.01 万 | 1,996.22 万 | 1,901.23 万 | 160.88 万 | 2.69% | 91.65 | 37.97 | 28.2% | 中度控盘 |
| 2025-09-08 | 38.26 | 0.90% | 391.03 万 | 429.33 万 | 2,211.79 万 | 2,639.81 万 | -466.31 万 | 3.20% | 92.33 | 38.09 | 25.3% | 中度控盘 |