最新收盘价
50.55
元
↑ 0.55
(1.10%)
当日涨跌幅
1.10%
今日变动
📈 上涨
主力净流入
-888.20 万
资金动向
💸 资金流出
机构参与度
31.9%
控盘程度
中度控盘
📈 炬芯科技 (688049) 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 | 50.55 | 1.10% | 1,068.21 万 | 1,935.43 万 | 5,111.48 万 | 5,132.45 万 | -888.20 万 | 2.10% | 43.79 | 50.60 | 31.9% | 中度控盘 |
| 2025-12-19 | 50.00 | -0.93% | 554.67 万 | 957.67 万 | 3,575.29 万 | 3,688.31 万 | -516.02 万 | 1.86% | 43.32 | 50.58 | 27.6% | 中度控盘 |
| 2025-12-18 | 50.47 | -1.96% | 1,227.63 万 | 2,468.23 万 | 4,013.17 万 | 3,524.38 万 | -751.82 万 | 2.08% | 43.72 | 50.84 | 29.5% | 中度控盘 |
| 2025-12-17 | 51.48 | 2.04% | 1,886.26 万 | 671.03 万 | 4,535.02 万 | 4,522.01 万 | 1,228.25 万 | 2.32% | 44.60 | 50.52 | 30.3% | 中度控盘 |
| 2025-12-16 | 50.45 | -1.19% | 656.38 万 | 490.53 万 | 3,745.99 万 | 4,231.61 万 | -319.77 万 | 1.82% | 43.71 | 50.51 | 28.9% | 中度控盘 |
| 2025-12-15 | 51.06 | -3.50% | 524.43 万 | 1,248.91 万 | 3,559.90 万 | 5,553.54 万 | -2,718.12 万 | 2.11% | 44.23 | 51.65 | 25.8% | 中度控盘 |
| 2025-12-12 | 52.91 | 2.06% | 2,884.23 万 | 1,743.76 万 | 5,880.10 万 | 6,360.33 万 | 660.23 万 | 2.64% | 45.84 | 52.36 | 34.2% | 中度控盘 |
| 2025-12-11 | 51.84 | -3.10% | 816.86 万 | 2,368.61 万 | 4,835.17 万 | 6,755.57 万 | -3,472.16 万 | 2.41% | 44.91 | 52.48 | 28.4% | 中度控盘 |
| 2025-12-10 | 53.50 | 1.02% | 2,435.37 万 | 1,588.91 万 | 4,225.72 万 | 5,759.42 万 | -687.25 万 | 2.31% | 46.35 | 52.76 | 32.4% | 中度控盘 |
| 2025-12-09 | 52.96 | -1.25% | 1,452.08 万 | 2,630.75 万 | 5,259.74 万 | 6,761.43 万 | -2,680.35 万 | 2.35% | 45.88 | 53.39 | 31.7% | 中度控盘 |
| 2025-12-08 | 53.63 | 1.06% | 2,877.91 万 | 3,526.61 万 | 6,394.10 万 | 7,548.87 万 | -1,803.46 万 | 2.74% | 46.46 | 53.58 | 34.6% | 中度控盘 |
| 2025-12-05 | 53.07 | -0.04% | 887.56 万 | 714.79 万 | 4,001.81 万 | 4,634.25 万 | -459.66 万 | 1.93% | 45.98 | 52.76 | 29.6% | 中度控盘 |
| 2025-12-04 | 53.09 | -0.86% | 800.80 万 | 1,124.38 万 | 5,382.45 万 | 5,205.93 万 | -147.05 万 | 2.16% | 45.99 | 52.88 | 32.8% | 中度控盘 |
| 2025-12-03 | 53.55 | -2.65% | 1,533.40 万 | 2,333.08 万 | 6,088.31 万 | 6,606.35 万 | -1,317.73 万 | 2.70% | 46.39 | 54.00 | 33.5% | 中度控盘 |
| 2025-12-02 | 55.01 | 0.33% | 6,342.37 万 | 5,346.38 万 | 1.08 亿 | 1.05 亿 | 1,310.95 万 | 4.24% | 47.66 | 55.33 | 39.9% | 中度控盘 |
| 2025-12-01 | 54.83 | 4.80% | 6,249.25 万 | 3,925.02 万 | 1.48 亿 | 1.28 亿 | 4,337.66 万 | 5.26% | 47.50 | 54.03 | 39.3% | 中度控盘 |
| 2025-11-28 | 52.32 | -0.02% | 1,785.28 万 | 3,012.99 万 | 5,975.34 万 | 4,509.89 万 | 237.74 万 | 2.49% | 45.33 | 52.41 | 34.3% | 中度控盘 |
| 2025-11-27 | 52.33 | 1.99% | 3,111.29 万 | 2,656.81 万 | 1.05 亿 | 1.16 亿 | -732.83 万 | 4.24% | 45.33 | 52.72 | 34.8% | 中度控盘 |
| 2025-11-26 | 51.31 | 0.61% | 1,854.66 万 | 3,623.31 万 | 7,905.68 万 | 7,074.53 万 | -937.50 万 | 3.26% | 44.45 | 51.70 | 32.3% | 中度控盘 |
| 2025-11-25 | 51.00 | 2.86% | 2,759.21 万 | 1,843.12 万 | 5,771.89 万 | 6,269.39 万 | 418.59 万 | 2.67% | 44.18 | 51.07 | 32.9% | 中度控盘 |
| 2025-11-24 | 49.58 | 2.00% | 1,000.74 万 | 1,825.39 万 | 2,696.32 万 | 5,013.70 万 | -3,142.04 万 | 2.42% | 42.95 | 49.32 | 24.2% | 轻度控盘 |
| 2025-11-21 | 48.61 | -3.55% | 1,809.75 万 | 4,543.09 万 | 5,302.31 万 | 7,843.28 万 | -5,274.30 万 | 3.25% | 42.11 | 49.37 | 29.5% | 中度控盘 |
| 2025-11-20 | 50.40 | -2.55% | 3,687.29 万 | 1.42 亿 | 1.04 亿 | 9,108.77 万 | -9,246.32 万 | 4.02% | 43.66 | 50.91 | 37.6% | 中度控盘 |
| 2025-11-19 | 51.72 | -1.24% | 1,247.86 万 | 1,547.63 万 | 4,437.04 万 | 4,760.86 万 | -623.58 万 | 1.95% | 44.81 | 52.31 | 33.4% | 中度控盘 |
| 2025-11-18 | 52.37 | 0.61% | 2,335.37 万 | 2,253.75 万 | 5,718.88 万 | 6,272.33 万 | -471.84 万 | 2.41% | 45.37 | 52.56 | 36.0% | 中度控盘 |
| 2025-11-17 | 52.05 | -1.79% | 1,126.06 万 | 2,672.42 万 | 6,409.92 万 | 6,295.09 万 | -1,431.54 万 | 2.40% | 45.09 | 52.49 | 34.3% | 中度控盘 |
| 2025-11-14 | 53.00 | -0.92% | 2,753.56 万 | 2,433.34 万 | 6,391.28 万 | 7,913.82 万 | -1,202.33 万 | 2.81% | 45.92 | 53.29 | 34.9% | 中度控盘 |
| 2025-11-13 | 53.49 | 0.11% | 1,233.87 万 | 1,383.12 万 | 5,578.23 万 | 6,182.45 万 | -753.47 万 | 2.37% | 46.34 | 53.35 | 32.5% | 中度控盘 |
| 2025-11-12 | 53.43 | 1.35% | 3,556.45 万 | 3,101.25 万 | 9,214.64 万 | 8,166.75 万 | 1,503.08 万 | 3.73% | 46.29 | 53.87 | 35.4% | 中度控盘 |
| 2025-11-11 | 52.72 | -3.14% | 2,140.66 万 | 2,365.81 万 | 6,114.44 万 | 5,394.96 万 | 494.33 万 | 2.92% | 45.67 | 53.67 | 32.7% | 中度控盘 |
| 2025-11-10 | 54.43 | 2.95% | 3,270.51 万 | 3,196.34 万 | 8,333.88 万 | 8,735.48 万 | -327.43 万 | 3.84% | 47.15 | 53.44 | 34.6% | 中度控盘 |
| 2025-11-07 | 52.87 | -2.90% | 3,990.55 万 | 4,273.65 万 | 7,537.76 万 | 9,104.03 万 | -1,849.37 万 | 3.09% | 45.80 | 53.22 | 38.7% | 中度控盘 |
| 2025-11-06 | 54.45 | 1.79% | 2,871.58 万 | 4,059.84 万 | 7,837.97 万 | 7,346.69 万 | -696.98 万 | 2.97% | 47.17 | 54.14 | 37.2% | 中度控盘 |
| 2025-11-05 | 53.49 | -0.24% | 2,881.09 万 | 2,403.04 万 | 5,836.93 万 | 6,659.78 万 | -344.80 万 | 2.78% | 46.34 | 53.10 | 34.8% | 中度控盘 |
| 2025-11-04 | 53.62 | -2.03% | 1,966.05 万 | 2,940.66 万 | 8,019.01 万 | 6,667.32 万 | 377.08 万 | 3.00% | 46.45 | 53.89 | 35.3% | 中度控盘 |
| 2025-11-03 | 54.73 | -0.67% | 4,440.78 万 | 4,694.50 万 | 9,130.63 万 | 1.06 亿 | -1,729.93 万 | 4.09% | 47.41 | 54.27 | 35.0% | 中度控盘 |
| 2025-10-31 | 55.10 | -0.22% | 1,830.87 万 | 3,102.87 万 | 8,669.01 万 | 8,943.68 万 | -1,546.67 万 | 3.53% | 47.73 | 55.39 | 33.3% | 中度控盘 |
| 2025-10-30 | 55.22 | -4.91% | 6,143.68 万 | 1.33 亿 | 1.68 亿 | 1.74 亿 | -7,727.98 万 | 6.83% | 47.84 | 56.13 | 35.6% | 中度控盘 |
| 2025-10-29 | 58.07 | -1.61% | 6,561.97 万 | 9,093.74 万 | 1.49 亿 | 1.47 亿 | -2,305.19 万 | 5.50% | 50.31 | 58.18 | 37.8% | 中度控盘 |
| 2025-10-28 | 59.02 | -0.89% | 3,438.28 万 | 4,608.32 万 | 1.23 亿 | 1.40 亿 | -2,836.48 万 | 4.30% | 51.13 | 59.07 | 35.9% | 中度控盘 |
| 2025-10-27 | 59.55 | -0.22% | 5,000.79 万 | 8,456.04 万 | 1.63 亿 | 1.67 亿 | -3,917.69 万 | 5.75% | 51.59 | 59.63 | 35.3% | 中度控盘 |
| 2025-10-24 | 59.68 | 3.95% | 4,077.05 万 | 3,653.73 万 | 1.19 亿 | 1.46 亿 | -2,277.30 万 | 4.56% | 51.70 | 59.14 | 34.5% | 中度控盘 |
| 2025-10-23 | 57.41 | -2.03% | 2,286.09 万 | 4,574.21 万 | 1.01 亿 | 1.12 亿 | -3,415.71 万 | 4.16% | 49.74 | 56.66 | 33.0% | 中度控盘 |