最新收盘价
9.38
元
↓ -0.01
(-0.11%)
当日涨跌幅
-0.11%
今日变动
📉 下跌
主力净流入
-828.98 万
资金动向
💸 资金流出
机构参与度
17.3%
控盘程度
轻度控盘
📈 苏州固锝 (002079) 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 | 9.38 | -0.11% | 0.00 万 | 300.79 万 | 1,196.45 万 | 1,724.64 万 | -828.98 万 | 1.00% | 91.22 | 9.42 | 17.3% | 轻度控盘 |
| 2025-12-19 | 9.39 | 1.40% | 0.00 万 | 113.85 万 | 1,750.33 万 | 2,048.85 万 | -412.37 万 | 1.19% | 91.32 | 9.36 | 19.3% | 轻度控盘 |
| 2025-12-18 | 9.26 | -0.32% | 0.00 万 | 0.00 万 | 1,310.08 万 | 1,828.73 万 | -518.65 万 | 1.02% | 90.05 | 9.29 | 17.3% | 轻度控盘 |
| 2025-12-17 | 9.29 | 0.98% | 196.41 万 | 771.64 万 | 1,545.31 万 | 1,957.10 万 | -987.02 万 | 1.35% | 90.34 | 9.18 | 18.1% | 轻度控盘 |
| 2025-12-16 | 9.20 | -1.92% | 57.88 万 | 683.31 万 | 1,051.46 万 | 2,084.81 万 | -1,658.78 万 | 1.40% | 89.47 | 9.23 | 15.1% | 轻度控盘 |
| 2025-12-15 | 9.38 | -1.57% | 294.14 万 | 404.02 万 | 2,238.98 万 | 2,399.30 万 | -270.20 万 | 1.44% | 91.22 | 9.44 | 22.2% | 轻度控盘 |
| 2025-12-12 | 9.53 | 0.42% | 338.57 万 | 210.41 万 | 1,357.35 万 | 1,138.40 万 | 347.11 万 | 1.07% | 92.68 | 9.52 | 20.0% | 轻度控盘 |
| 2025-12-11 | 9.49 | -1.15% | 202.54 万 | 1,279.79 万 | 1,622.37 万 | 1,804.85 万 | -1,259.73 万 | 1.27% | 92.29 | 9.56 | 19.1% | 轻度控盘 |
| 2025-12-10 | 9.60 | -0.10% | 462.76 万 | 606.59 万 | 781.40 万 | 1,889.58 万 | -1,252.02 万 | 1.16% | 93.36 | 9.58 | 18.2% | 轻度控盘 |
| 2025-12-09 | 9.61 | -1.23% | 426.95 万 | 2,084.06 万 | 2,017.23 万 | 2,062.38 万 | -1,702.27 万 | 1.48% | 93.44 | 9.65 | 22.3% | 轻度控盘 |
| 2025-12-08 | 9.73 | 1.88% | 2,453.79 万 | 178.40 万 | 4,073.34 万 | 3,442.96 万 | 2,905.77 万 | 2.57% | 94.61 | 9.74 | 27.6% | 中度控盘 |
| 2025-12-05 | 9.55 | 0.63% | 0.00 万 | 324.69 万 | 1,599.96 万 | 1,888.00 万 | -612.72 万 | 1.12% | 92.86 | 9.49 | 19.5% | 轻度控盘 |
| 2025-12-04 | 9.49 | 0.32% | 98.24 万 | 120.33 万 | 1,294.65 万 | 1,579.82 万 | -307.27 万 | 1.01% | 92.28 | 9.45 | 18.8% | 轻度控盘 |
| 2025-12-03 | 9.46 | -1.15% | 203.77 万 | 482.80 万 | 1,691.53 万 | 2,092.43 万 | -679.94 万 | 1.22% | 91.99 | 9.49 | 20.3% | 轻度控盘 |
| 2025-12-02 | 9.57 | -1.14% | 0.00 万 | 344.14 万 | 1,205.18 万 | 2,062.50 万 | -1,201.46 万 | 1.16% | 93.06 | 9.57 | 17.0% | 轻度控盘 |
| 2025-12-01 | 9.68 | 2.00% | 221.36 万 | 214.93 万 | 2,912.53 万 | 2,372.46 万 | 546.50 万 | 1.86% | 94.12 | 9.61 | 21.8% | 轻度控盘 |
| 2025-11-28 | 9.49 | 0.64% | 156.21 万 | 122.58 万 | 1,447.57 万 | 1,099.41 万 | 381.80 万 | 0.98% | 92.28 | 9.45 | 21.0% | 轻度控盘 |
| 2025-11-27 | 9.43 | 0.43% | 310.47 万 | 0.00 万 | 1,582.61 万 | 2,197.98 万 | -304.90 万 | 1.27% | 91.69 | 9.47 | 20.5% | 轻度控盘 |
| 2025-11-26 | 9.39 | -1.05% | 133.22 万 | 133.43 万 | 1,373.78 万 | 2,013.57 万 | -640.00 万 | 1.31% | 91.31 | 9.44 | 18.6% | 轻度控盘 |
| 2025-11-25 | 9.49 | 0.21% | 532.46 万 | 146.20 万 | 2,924.01 万 | 2,706.88 万 | 603.40 万 | 1.71% | 92.28 | 9.55 | 24.4% | 轻度控盘 |
| 2025-11-24 | 9.47 | 1.18% | 367.35 万 | 781.88 万 | 2,964.97 万 | 2,541.13 万 | 9.31 万 | 2.01% | 92.08 | 9.38 | 21.6% | 轻度控盘 |
| 2025-11-21 | 9.36 | -6.31% | 1,846.47 万 | 1,415.06 万 | 3,994.99 万 | 5,646.28 万 | -1,219.88 万 | 4.17% | 91.01 | 9.57 | 19.3% | 轻度控盘 |
| 2025-11-20 | 9.99 | -1.77% | 823.66 万 | 2,440.30 万 | 3,169.71 万 | 3,284.08 万 | -1,731.01 万 | 2.53% | 97.14 | 10.08 | 19.4% | 轻度控盘 |
| 2025-11-19 | 10.17 | -1.93% | 309.00 万 | 1,708.92 万 | 2,830.51 万 | 3,384.05 万 | -1,953.46 万 | 2.22% | 98.89 | 10.21 | 17.9% | 轻度控盘 |
| 2025-11-18 | 10.37 | -1.05% | 0.00 万 | 413.06 万 | 2,144.42 万 | 4,681.21 万 | -2,949.85 万 | 1.96% | 100.83 | 10.38 | 16.0% | 轻度控盘 |
| 2025-11-17 | 10.48 | -0.29% | 315.30 万 | 2,008.21 万 | 2,038.87 万 | 2,724.79 万 | -2,378.84 万 | 1.84% | 101.90 | 10.49 | 18.9% | 轻度控盘 |
| 2025-11-14 | 10.51 | -1.68% | 227.66 万 | 1,731.19 万 | 3,692.13 万 | 5,438.87 万 | -3,250.27 万 | 2.41% | 102.20 | 10.58 | 21.3% | 轻度控盘 |
| 2025-11-13 | 10.69 | 1.04% | 1,967.80 万 | 1,650.63 万 | 5,576.08 万 | 5,309.70 万 | 583.56 万 | 2.82% | 103.95 | 10.67 | 28.3% | 中度控盘 |
| 2025-11-12 | 10.58 | -0.84% | 1,094.77 万 | 2,139.61 万 | 3,358.98 万 | 5,810.10 万 | -3,495.96 万 | 2.76% | 102.88 | 10.54 | 22.0% | 轻度控盘 |
| 2025-11-11 | 10.67 | 0.85% | 2,317.92 万 | 2,065.93 万 | 8,946.00 万 | 9,579.70 万 | -381.71 万 | 4.46% | 103.75 | 10.72 | 28.4% | 中度控盘 |
| 2025-11-10 | 10.58 | 0.95% | 2,407.87 万 | 818.66 万 | 6,076.03 万 | 7,449.82 万 | 215.41 万 | 3.43% | 102.88 | 10.54 | 28.7% | 中度控盘 |
| 2025-11-07 | 10.48 | 0.58% | 1,905.65 万 | 1,488.83 万 | 4,760.94 万 | 3,790.07 万 | 1,387.69 万 | 2.48% | 101.90 | 10.45 | 29.8% | 中度控盘 |
| 2025-11-06 | 10.42 | 0.97% | 2,853.94 万 | 1,801.58 万 | 5,374.16 万 | 6,280.16 万 | 146.36 万 | 3.02% | 101.32 | 10.38 | 28.8% | 中度控盘 |
| 2025-11-05 | 10.32 | 1.47% | 1,079.54 万 | 924.09 万 | 5,022.51 万 | 5,062.93 万 | 115.03 万 | 2.77% | 100.35 | 10.26 | 24.8% | 轻度控盘 |
| 2025-11-04 | 10.17 | -1.93% | 221.55 万 | 112.67 万 | 2,680.75 万 | 3,843.90 万 | -1,054.27 万 | 1.94% | 98.89 | 10.20 | 20.3% | 轻度控盘 |
| 2025-11-03 | 10.37 | 1.27% | 1,849.39 万 | 3,256.18 万 | 4,250.17 万 | 4,888.24 万 | -2,044.85 万 | 3.25% | 100.83 | 10.16 | 24.2% | 轻度控盘 |
| 2025-10-31 | 10.24 | -1.25% | 895.17 万 | 1,304.44 万 | 4,527.35 万 | 5,750.82 万 | -1,632.74 万 | 2.80% | 99.57 | 10.32 | 24.9% | 轻度控盘 |
| 2025-10-30 | 10.37 | 0.39% | 2,195.45 万 | 607.27 万 | 7,491.37 万 | 6,205.54 万 | 2,874.01 万 | 3.46% | 100.82 | 10.42 | 29.9% | 中度控盘 |
| 2025-10-29 | 10.33 | 0.00% | 951.16 万 | 2,807.91 万 | 3,792.11 万 | 3,490.53 万 | -1,555.16 万 | 2.03% | 100.44 | 10.30 | 26.5% | 中度控盘 |
| 2025-10-28 | 10.33 | -0.19% | 472.28 万 | 683.17 万 | 3,513.74 万 | 3,570.89 万 | -268.03 万 | 2.04% | 100.44 | 10.35 | 24.0% | 轻度控盘 |
| 2025-10-27 | 10.35 | 1.47% | 1,364.55 万 | 1,478.67 万 | 5,251.63 万 | 5,072.88 万 | 64.63 万 | 3.15% | 100.63 | 10.32 | 24.4% | 轻度控盘 |
| 2025-10-24 | 10.20 | 1.09% | 1,188.17 万 | 1,394.22 万 | 4,222.61 万 | 4,554.36 万 | -537.80 万 | 2.47% | 99.17 | 10.20 | 24.5% | 轻度控盘 |
| 2025-10-23 | 10.09 | -0.10% | 323.43 万 | 1,742.61 万 | 3,426.46 万 | 4,216.51 万 | -2,209.23 万 | 2.47% | 98.10 | 9.97 | 20.6% | 轻度控盘 |