最新收盘价
8.19
元
↓ -0.11
(-1.33%)
当日涨跌幅
-1.33%
今日变动
📉 下跌
主力净流入
-1,168.18 万
资金动向
💸 资金流出
机构参与度
27.4%
控盘程度
中度控盘
📈 *ST炼石 (000697) 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 | 8.19 | -1.33% | 172.43 万 | 640.80 万 | 618.57 万 | 1,318.38 万 | -1,168.18 万 | 0.69% | -30.61 | 8.24 | 27.4% | 中度控盘 |
| 2025-11-06 | 8.30 | -0.72% | 274.81 万 | 763.03 万 | 972.07 万 | 1,350.88 万 | -867.03 万 | 0.80% | -31.03 | 8.25 | 33.8% | 中度控盘 |
| 2025-11-05 | 8.36 | 0.00% | 130.07 万 | 299.91 万 | 599.45 万 | 1,029.64 万 | -600.04 万 | 0.56% | -31.25 | 8.36 | 31.0% | 中度控盘 |
| 2025-11-04 | 8.36 | 0.48% | 500.07 万 | 125.47 万 | 1,244.44 万 | 1,336.33 万 | 282.70 万 | 0.79% | -31.25 | 8.37 | 40.3% | 完全控盘 |
| 2025-11-03 | 8.32 | 0.48% | 275.65 万 | 918.09 万 | 986.91 万 | 1,342.82 万 | -998.35 万 | 0.83% | -31.10 | 8.25 | 32.6% | 中度控盘 |
| 2025-10-31 | 8.28 | 0.24% | 0.00 万 | 164.23 万 | 831.28 万 | 952.77 万 | -285.72 万 | 0.62% | -30.95 | 8.27 | 30.6% | 中度控盘 |
| 2025-10-30 | 8.26 | -0.12% | 443.09 万 | 598.32 万 | 1,200.55 万 | 1,729.88 万 | -684.56 万 | 0.97% | -30.88 | 8.21 | 35.0% | 中度控盘 |
| 2025-10-29 | 8.27 | -1.08% | 239.50 万 | 808.78 万 | 1,209.47 万 | 2,204.01 万 | -1,563.83 万 | 0.99% | -30.91 | 8.32 | 32.6% | 中度控盘 |
| 2025-10-28 | 8.36 | -3.13% | 722.06 万 | 1,342.66 万 | 2,230.04 万 | 3,911.47 万 | -2,302.03 万 | 1.72% | -31.25 | 8.40 | 35.3% | 中度控盘 |
| 2025-10-27 | 8.63 | -0.69% | 211.02 万 | 651.28 万 | 1,504.88 万 | 2,006.81 万 | -942.19 万 | 0.91% | -32.26 | 8.61 | 36.3% | 中度控盘 |
| 2025-10-24 | 8.69 | 0.12% | 6.45 万 | 320.58 万 | 906.96 万 | 851.02 万 | -258.19 万 | 0.56% | -32.48 | 8.70 | 33.5% | 中度控盘 |
| 2025-10-23 | 8.68 | 0.93% | 218.78 万 | 117.87 万 | 784.34 万 | 1,085.85 万 | -200.60 万 | 0.62% | -32.45 | 8.62 | 33.7% | 中度控盘 |
| 2025-10-22 | 8.60 | -1.15% | 665.95 万 | 156.06 万 | 764.79 万 | 1,403.40 万 | -128.72 万 | 0.79% | -32.15 | 8.70 | 37.4% | 中度控盘 |
| 2025-10-21 | 8.70 | -0.23% | 238.09 万 | 266.15 万 | 1,862.15 万 | 2,924.49 万 | -1,090.39 万 | 1.18% | -32.52 | 8.80 | 36.0% | 中度控盘 |
| 2025-10-20 | 8.72 | 3.69% | 523.54 万 | 748.74 万 | 2,556.85 万 | 1,423.28 万 | 908.38 万 | 1.19% | -32.60 | 8.64 | 43.7% | 完全控盘 |
| 2025-10-17 | 8.41 | -1.06% | 160.15 万 | 827.19 万 | 1,218.19 万 | 1,986.69 万 | -1,435.55 万 | 1.05% | -31.44 | 8.43 | 29.8% | 中度控盘 |
| 2025-10-16 | 8.50 | -1.28% | 253.65 万 | 385.01 万 | 1,117.74 万 | 1,300.61 万 | -314.23 万 | 0.88% | -31.77 | 8.53 | 32.8% | 中度控盘 |
| 2025-10-15 | 8.61 | 0.12% | 246.62 万 | 488.21 万 | 1,328.03 万 | 2,041.18 万 | -954.75 万 | 0.95% | -32.18 | 8.56 | 35.9% | 中度控盘 |
| 2025-10-14 | 8.60 | -3.37% | 670.06 万 | 1,009.54 万 | 2,811.41 万 | 3,447.60 万 | -975.68 万 | 1.97% | -32.15 | 8.73 | 39.1% | 中度控盘 |
| 2025-10-13 | 8.90 | -5.02% | 3,918.71 万 | 5,576.00 万 | 3,849.28 万 | 5,128.66 万 | -2,936.67 万 | 2.82% | -33.27 | 8.90 | 49.9% | 完全控盘 |
| 2025-10-10 | 9.37 | 3.42% | 3,472.65 万 | 2,624.03 万 | 5,542.03 万 | 5,258.60 万 | 1,132.05 万 | 2.83% | -35.03 | 9.45 | 52.9% | 完全控盘 |
| 2025-10-09 | 9.06 | 0.78% | 1,545.58 万 | 1,213.95 万 | 2,803.85 万 | 3,375.66 万 | -240.17 万 | 1.56% | -33.87 | 9.08 | 48.8% | 完全控盘 |
| 2025-09-30 | 8.99 | 3.21% | 1,665.55 万 | 1,590.32 万 | 3,764.96 万 | 2,569.72 万 | 1,270.48 万 | 1.71% | -33.61 | 8.95 | 53.1% | 完全控盘 |
| 2025-09-29 | 8.71 | 0.00% | 393.25 万 | 407.94 万 | 1,321.88 万 | 1,432.52 万 | -125.34 万 | 0.78% | -37.72 | 8.68 | 42.8% | 完全控盘 |
| 2025-09-26 | 8.71 | 0.46% | 522.49 万 | 576.08 万 | 3,649.01 万 | 2,453.59 万 | 1,141.83 万 | 1.47% | -37.72 | 8.68 | 44.7% | 完全控盘 |
| 2025-09-25 | 8.67 | -1.48% | 1,395.27 万 | 1,439.94 万 | 5,069.23 万 | 4,835.19 万 | 189.37 万 | 2.99% | -37.55 | 8.70 | 36.5% | 中度控盘 |
| 2025-09-24 | 8.80 | -% | 0.00 万 | 0.00 万 | 0.00 万 | 0.00 万 | 0.00 万 | -% | -38.11 | 8.24 | 18.9% | 轻度控盘 |
| 2025-09-23 | 8.80 | -0.45% | 0.00 万 | 0.00 万 | 2,163.60 万 | 2,518.68 万 | -355.08 万 | 1.20% | -38.11 | 8.80 | 36.2% | 中度控盘 |
| 2025-09-22 | 8.84 | 0.11% | 292.60 万 | 679.12 万 | 1,056.33 万 | 949.65 万 | -279.83 万 | 0.75% | -38.28 | 8.80 | 35.5% | 中度控盘 |
| 2025-09-19 | 8.83 | 0.57% | 38.81 万 | 0.00 万 | 2,281.68 万 | 2,164.94 万 | 155.54 万 | 0.94% | -38.24 | 8.84 | 42.3% | 完全控盘 |
| 2025-09-18 | 8.78 | -2.77% | 0.00 万 | 262.59 万 | 2,131.33 万 | 3,255.13 万 | -1,386.40 万 | 1.39% | -38.02 | 8.88 | 32.7% | 中度控盘 |
| 2025-09-17 | 9.03 | 0.33% | 575.91 万 | 92.61 万 | 2,094.82 万 | 2,138.57 万 | 439.55 万 | 1.31% | -39.10 | 9.09 | 39.7% | 中度控盘 |
| 2025-09-16 | 9.00 | 0.56% | 180.06 万 | 1,063.45 万 | 3,279.33 万 | 2,719.63 万 | -323.70 万 | 1.55% | -38.97 | 8.91 | 41.2% | 完全控盘 |
| 2025-09-15 | 8.95 | 5.05% | 593.50 万 | 585.05 万 | 5,276.29 万 | 3,338.35 万 | 1,946.38 万 | 2.07% | -38.76 | 8.80 | 46.9% | 完全控盘 |
| 2025-09-12 | 8.52 | -0.47% | 0.00 万 | 231.88 万 | 1,445.88 万 | 1,835.96 万 | -621.97 万 | 0.89% | -36.90 | 8.52 | 33.1% | 中度控盘 |
| 2025-09-11 | 8.56 | 1.90% | 541.17 万 | 396.82 万 | 2,361.55 万 | 2,939.23 万 | -433.32 万 | 1.52% | -37.07 | 8.60 | 35.9% | 中度控盘 |
| 2025-09-10 | 8.40 | -1.18% | 237.48 万 | 299.94 万 | 887.45 万 | 1,627.06 万 | -802.08 万 | 0.81% | -36.38 | 8.42 | 31.4% | 中度控盘 |
| 2025-09-09 | 8.50 | 0.95% | 103.97 万 | 137.69 万 | 2,067.84 万 | 2,061.95 万 | -27.82 万 | 1.25% | -36.81 | 8.50 | 36.1% | 中度控盘 |
| 2025-09-08 | 8.42 | 1.08% | 0.00 万 | 347.25 万 | 2,443.71 万 | 2,285.52 万 | -189.07 万 | 1.22% | -36.46 | 8.42 | 39.0% | 中度控盘 |