最新收盘价
8.89
元
↓ -0.03
(-0.34%)
当日涨跌幅
-0.34%
今日变动
📉 下跌
主力净流入
-752.47 万
资金动向
💸 资金流出
机构参与度
36.7%
控盘程度
中度控盘
📈 *ST炼石 (000697) 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-23 | 8.89 | -0.34% | 376.75 万 | 865.71 万 | 1,975.05 万 | 2,238.55 万 | -752.47 万 | 1.05% | -53.14 | 8.96 | 36.7% | 中度控盘 |
| 2025-12-22 | 8.92 | -0.78% | 158.87 万 | 888.30 万 | 1,268.94 万 | 1,858.84 万 | -1,319.34 万 | 0.79% | -53.32 | 8.92 | 32.7% | 中度控盘 |
| 2025-12-19 | 8.99 | 0.67% | 54.62 万 | 106.56 万 | 1,657.91 万 | 1,762.72 万 | -156.76 万 | 0.80% | -53.74 | 8.94 | 34.5% | 中度控盘 |
| 2025-12-18 | 8.93 | -1.00% | 360.19 万 | 0.00 万 | 806.16 万 | 1,071.60 万 | 94.74 万 | 0.59% | -53.38 | 8.96 | 32.8% | 中度控盘 |
| 2025-12-17 | 9.02 | -0.99% | 102.83 万 | 464.81 万 | 689.93 万 | 1,160.41 万 | -832.46 万 | 0.70% | -53.91 | 9.03 | 26.5% | 中度控盘 |
| 2025-12-16 | 9.11 | -0.22% | 504.04 万 | 697.95 万 | 1,762.05 万 | 1,484.11 万 | 84.02 万 | 1.12% | -54.45 | 9.05 | 34.6% | 中度控盘 |
| 2025-12-15 | 9.13 | 3.40% | 649.14 万 | 399.49 万 | 2,251.74 万 | 1,580.09 万 | 921.30 万 | 1.18% | -54.57 | 9.11 | 37.2% | 中度控盘 |
| 2025-12-12 | 8.83 | -1.45% | 294.17 万 | 583.27 万 | 957.75 万 | 1,765.01 万 | -1,096.36 万 | 0.84% | -52.78 | 8.87 | 27.6% | 中度控盘 |
| 2025-12-11 | 8.96 | -2.93% | 112.98 万 | 825.66 万 | 1,646.09 万 | 3,297.96 万 | -2,364.55 万 | 1.25% | -53.56 | 9.05 | 27.5% | 中度控盘 |
| 2025-12-10 | 9.23 | 0.00% | 0.00 万 | 453.56 万 | 948.72 万 | 987.79 万 | -492.63 万 | 0.67% | -55.17 | 9.21 | 28.9% | 中度控盘 |
| 2025-12-09 | 9.23 | 0.00% | 104.50 万 | 702.54 万 | 2,416.37 万 | 1,742.92 万 | 75.40 万 | 1.22% | -55.17 | 9.29 | 34.8% | 中度控盘 |
| 2025-12-08 | 9.23 | 2.78% | 703.60 万 | 1,032.60 万 | 2,622.30 万 | 2,094.61 万 | 198.69 万 | 1.45% | -55.17 | 9.19 | 39.0% | 中度控盘 |
| 2025-12-05 | 8.98 | 0.34% | 338.47 万 | 1,093.79 万 | 1,411.24 万 | 1,532.76 万 | -876.84 万 | 0.99% | -53.68 | 8.98 | 36.5% | 中度控盘 |
| 2025-12-04 | 8.95 | 0.34% | 1,581.83 万 | 1,987.68 万 | 4,632.38 万 | 3,798.71 万 | 427.82 万 | 1.97% | -53.50 | 8.79 | 50.8% | 完全控盘 |
| 2025-12-03 | 8.92 | 1.36% | 1,480.90 万 | 2,634.12 万 | 5,668.69 万 | 4,197.46 万 | 318.01 万 | 2.28% | -53.32 | 8.93 | 48.7% | 完全控盘 |
| 2025-12-02 | 8.80 | 1.15% | 1,107.95 万 | 202.61 万 | 3,209.79 万 | 2,724.55 万 | 1,390.58 万 | 1.52% | -52.60 | 8.74 | 49.8% | 完全控盘 |
| 2025-12-01 | 8.70 | 2.96% | 1,495.08 万 | 1,611.03 万 | 4,986.01 万 | 5,619.03 万 | -748.97 万 | 2.83% | -52.00 | 8.76 | 39.9% | 中度控盘 |
| 2025-11-28 | 8.45 | 4.97% | 178.38 万 | 0.00 万 | 202.88 万 | 105.71 万 | 275.55 万 | 0.08% | -50.51 | 8.45 | 63.6% | 完全控盘 |
| 2025-11-27 | 8.52 | -% | 0.00 万 | 0.00 万 | 0.00 万 | 0.00 万 | 0.00 万 | -% | -31.85 | 8.96 | 20.5% | 轻度控盘 |
| 2025-11-26 | 8.52 | 0.12% | 0.00 万 | 682.20 万 | 2,579.71 万 | 1,656.50 万 | 241.01 万 | 1.24% | -31.85 | 8.53 | 41.1% | 完全控盘 |
| 2025-11-25 | 8.51 | 2.28% | 856.25 万 | 177.31 万 | 3,130.05 万 | 2,459.90 万 | 1,349.09 万 | 1.45% | -31.81 | 8.47 | 46.9% | 完全控盘 |
| 2025-11-24 | 8.32 | 0.12% | 554.79 万 | 505.89 万 | 1,154.84 万 | 1,176.09 万 | 27.66 万 | 0.99% | -31.10 | 8.21 | 34.2% | 中度控盘 |
| 2025-11-21 | 8.31 | 0.73% | 383.11 万 | 324.23 万 | 1,800.42 万 | 2,713.52 万 | -854.22 万 | 1.40% | -31.06 | 8.36 | 31.9% | 中度控盘 |
| 2025-11-20 | 8.25 | -0.36% | 0.00 万 | 129.53 万 | 638.32 万 | 553.80 万 | -45.01 万 | 0.52% | -30.84 | 8.28 | 28.0% | 中度控盘 |
| 2025-11-19 | 8.28 | -1.08% | 133.22 万 | 306.95 万 | 951.77 万 | 1,726.48 万 | -948.45 万 | 0.70% | -30.95 | 8.30 | 32.5% | 中度控盘 |
| 2025-11-18 | 8.37 | -3.46% | 173.50 万 | 907.67 万 | 1,186.92 万 | 2,125.98 万 | -1,673.23 万 | 1.13% | -31.29 | 8.46 | 28.9% | 中度控盘 |
| 2025-11-17 | 8.67 | 2.12% | 164.35 万 | 617.17 万 | 1,708.38 万 | 944.93 万 | 310.63 万 | 0.99% | -32.41 | 8.59 | 36.2% | 中度控盘 |
| 2025-11-14 | 8.49 | 0.95% | 282.21 万 | 322.03 万 | 1,348.86 万 | 1,498.48 万 | -189.45 万 | 0.98% | -31.74 | 8.51 | 33.6% | 中度控盘 |
| 2025-11-13 | 8.41 | -0.47% | 101.40 万 | 74.29 万 | 1,869.93 万 | 2,242.29 万 | -345.26 万 | 1.27% | -31.44 | 8.40 | 34.5% | 中度控盘 |
| 2025-11-12 | 8.45 | 1.68% | 151.64 万 | 211.51 万 | 1,544.79 万 | 1,332.61 万 | 152.31 万 | 1.04% | -31.59 | 8.43 | 35.2% | 中度控盘 |
| 2025-11-11 | 8.31 | 1.96% | 230.34 万 | 363.15 万 | 2,149.34 万 | 1,202.21 万 | 814.32 万 | 0.97% | -31.06 | 8.24 | 43.2% | 完全控盘 |
| 2025-11-10 | 8.15 | -0.49% | 140.01 万 | 1,020.69 万 | 1,289.08 万 | 1,748.47 万 | -1,340.06 万 | 0.96% | -30.47 | 8.17 | 31.4% | 中度控盘 |
| 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 |