最新收盘价
7.17
元
↓ -0.06
(-0.83%)
当日涨跌幅
-0.83%
今日变动
📉 下跌
主力净流入
-319.69 万
资金动向
💸 资金流出
机构参与度
23.8%
控盘程度
轻度控盘
📈 巨力索具 (002342) 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 | 7.17 | -0.83% | 741.43 万 | 895.22 万 | 3,629.14 万 | 3,795.04 万 | -319.69 万 | 2.81% | 466.63 | 7.18 | 23.8% | 轻度控盘 |
| 2025-12-19 | 7.23 | -0.96% | 847.41 万 | 4,080.53 万 | 4,189.04 万 | 6,450.61 万 | -5,494.69 万 | 4.01% | 470.53 | 7.22 | 21.8% | 轻度控盘 |
| 2025-12-18 | 7.30 | 5.19% | 6,782.78 万 | 1,079.08 万 | 9,037.15 万 | 8,407.38 万 | 6,333.47 万 | 6.81% | 475.09 | 7.24 | 29.3% | 中度控盘 |
| 2025-12-17 | 6.94 | -1.00% | 954.15 万 | 1,734.73 万 | 3,983.18 万 | 4,347.14 万 | -1,144.55 万 | 3.07% | 451.66 | 6.86 | 24.3% | 轻度控盘 |
| 2025-12-16 | 7.01 | -4.10% | 236.58 万 | 2,078.61 万 | 4,027.44 万 | 7,335.40 万 | -5,150.00 万 | 3.93% | 456.21 | 7.07 | 21.1% | 轻度控盘 |
| 2025-12-15 | 7.31 | 0.83% | 1,829.20 万 | 2,416.10 万 | 4,394.59 万 | 4,535.95 万 | -728.26 万 | 3.15% | 475.74 | 7.33 | 27.3% | 中度控盘 |
| 2025-12-12 | 7.25 | 1.40% | 2,438.29 万 | 489.04 万 | 5,643.59 万 | 4,475.36 万 | 3,117.48 万 | 3.30% | 471.83 | 7.28 | 30.0% | 中度控盘 |
| 2025-12-11 | 7.15 | -1.79% | 231.69 万 | 1,894.18 万 | 2,553.19 万 | 4,795.25 万 | -3,904.55 万 | 2.44% | 465.33 | 7.19 | 19.3% | 轻度控盘 |
| 2025-12-10 | 7.28 | -0.68% | 471.01 万 | 456.96 万 | 2,216.14 万 | 3,383.48 万 | -1,153.29 万 | 1.88% | 473.79 | 7.28 | 23.1% | 轻度控盘 |
| 2025-12-09 | 7.33 | -1.61% | 1,310.21 万 | 1,428.80 万 | 3,612.81 万 | 5,580.80 万 | -2,086.58 万 | 3.18% | 477.04 | 7.41 | 24.4% | 轻度控盘 |
| 2025-12-08 | 7.45 | 2.34% | 4,247.90 万 | 2,188.07 万 | 8,102.49 万 | 6,387.65 万 | 3,774.66 万 | 4.91% | 484.85 | 7.42 | 30.9% | 中度控盘 |
| 2025-12-05 | 7.28 | 1.25% | 1,031.63 万 | 670.71 万 | 2,857.14 万 | 2,717.38 万 | 500.67 万 | 2.17% | 473.79 | 7.22 | 25.8% | 中度控盘 |
| 2025-12-04 | 7.19 | -2.18% | 1,031.35 万 | 2,944.03 万 | 2,931.65 万 | 4,848.63 万 | -3,829.66 万 | 2.97% | 467.93 | 7.20 | 22.0% | 轻度控盘 |
| 2025-12-03 | 7.35 | 1.94% | 3,484.28 万 | 1,035.77 万 | 7,395.89 万 | 7,409.79 万 | 2,434.62 万 | 4.83% | 478.34 | 7.35 | 29.2% | 中度控盘 |
| 2025-12-02 | 7.21 | -0.96% | 85.32 万 | 562.10 万 | 2,388.79 万 | 2,377.82 万 | -465.80 万 | 1.67% | 469.23 | 7.22 | 24.3% | 轻度控盘 |
| 2025-12-01 | 7.28 | 0.41% | 825.74 万 | 1,175.55 万 | 3,068.61 万 | 3,016.99 万 | -298.19 万 | 1.99% | 473.79 | 7.28 | 27.1% | 中度控盘 |
| 2025-11-28 | 7.25 | 1.40% | 2,317.60 万 | 498.60 万 | 2,043.90 万 | 2,126.73 万 | 1,736.17 万 | 1.76% | 471.83 | 7.21 | 30.0% | 中度控盘 |
| 2025-11-27 | 7.15 | -0.69% | 105.48 万 | 1,175.27 万 | 1,857.32 万 | 2,569.40 万 | -1,781.87 万 | 1.76% | 465.33 | 7.18 | 19.3% | 轻度控盘 |
| 2025-11-26 | 7.20 | -1.77% | 515.51 万 | 1,497.86 万 | 2,243.62 万 | 3,605.78 万 | -2,344.51 万 | 2.23% | 468.58 | 7.25 | 21.6% | 轻度控盘 |
| 2025-11-25 | 7.33 | 0.14% | 1,556.52 万 | 758.03 万 | 3,530.49 万 | 4,290.96 万 | 38.02 万 | 2.59% | 477.04 | 7.32 | 26.7% | 中度控盘 |
| 2025-11-24 | 7.32 | 2.52% | 2,023.66 万 | 263.28 万 | 4,107.46 万 | 3,912.50 万 | 1,955.35 万 | 2.91% | 476.39 | 7.25 | 26.7% | 中度控盘 |
| 2025-11-21 | 7.14 | -4.29% | 636.33 万 | 3,363.39 万 | 4,013.29 万 | 6,083.73 万 | -4,797.50 万 | 3.73% | 464.67 | 7.22 | 20.2% | 轻度控盘 |
| 2025-11-20 | 7.46 | -3.12% | 321.29 万 | 1,272.47 万 | 3,870.80 万 | 6,022.36 万 | -3,102.73 万 | 3.54% | 485.50 | 7.49 | 19.3% | 轻度控盘 |
| 2025-11-19 | 7.70 | 2.67% | 3,286.85 万 | 1,831.00 万 | 9,645.12 万 | 7,921.45 万 | 3,179.51 万 | 6.55% | 501.12 | 7.68 | 25.3% | 中度控盘 |
| 2025-11-18 | 7.50 | -2.85% | 354.52 万 | 2,550.07 万 | 3,591.49 万 | 5,481.51 万 | -4,085.57 万 | 3.27% | 488.10 | 7.52 | 20.5% | 轻度控盘 |
| 2025-11-17 | 7.72 | 2.12% | 2,458.03 万 | 2,257.53 万 | 4,730.85 万 | 5,248.02 万 | -316.66 万 | 4.06% | 502.42 | 7.70 | 24.8% | 轻度控盘 |
| 2025-11-14 | 7.56 | 1.07% | 2,296.12 万 | 2,172.92 万 | 5,227.71 万 | 5,596.01 万 | -245.10 万 | 3.50% | 492.01 | 7.55 | 27.4% | 中度控盘 |
| 2025-11-13 | 7.48 | 0.27% | 707.21 万 | 1,855.06 万 | 3,710.53 万 | 3,873.60 万 | -1,310.92 万 | 2.55% | 486.80 | 7.49 | 23.3% | 轻度控盘 |
| 2025-11-12 | 7.46 | -2.10% | 1,350.07 万 | 2,071.23 万 | 3,989.93 万 | 5,957.57 万 | -2,688.79 万 | 3.68% | 485.50 | 7.49 | 20.7% | 轻度控盘 |
| 2025-11-11 | 7.62 | -1.80% | 539.34 万 | 1,426.66 万 | 4,270.38 万 | 7,737.98 万 | -4,354.92 万 | 3.90% | 495.91 | 7.69 | 19.6% | 轻度控盘 |
| 2025-11-10 | 7.76 | -2.02% | 1,413.56 万 | 3,285.00 万 | 5,134.92 万 | 8,975.83 万 | -5,712.35 万 | 4.89% | 505.02 | 7.78 | 20.7% | 轻度控盘 |
| 2025-11-07 | 7.92 | -0.50% | 2,332.29 万 | 4,864.36 万 | 8,010.84 万 | 8,336.37 万 | -2,857.60 万 | 4.95% | 515.44 | 7.95 | 27.0% | 中度控盘 |
| 2025-11-06 | 7.96 | -1.85% | 1,404.43 万 | 3,449.17 万 | 5,561.74 万 | 8,333.30 万 | -4,816.29 万 | 4.31% | 518.04 | 7.98 | 24.0% | 轻度控盘 |
| 2025-11-05 | 8.11 | 1.76% | 5,598.44 万 | 1,727.47 万 | 9,276.26 万 | 8,808.42 万 | 4,338.80 万 | 5.80% | 527.80 | 8.04 | 31.1% | 中度控盘 |
| 2025-11-04 | 7.97 | -0.25% | 2,668.32 万 | 2,026.96 万 | 5,082.06 万 | 6,250.81 万 | -527.39 万 | 3.57% | 518.69 | 7.99 | 27.3% | 中度控盘 |
| 2025-11-03 | 7.99 | 1.27% | 2,358.31 万 | 2,317.87 万 | 7,010.81 万 | 6,013.83 万 | 1,037.43 万 | 3.94% | 519.99 | 7.92 | 28.1% | 中度控盘 |
| 2025-10-31 | 7.89 | -0.38% | 1,415.94 万 | 6,834.54 万 | 5,565.96 万 | 6,115.66 万 | -5,968.31 万 | 4.38% | 513.48 | 7.91 | 21.8% | 轻度控盘 |
| 2025-10-30 | 7.92 | -2.22% | 1,765.03 万 | 3,623.54 万 | 8,015.01 万 | 1.17 亿 | -5,588.32 万 | 6.12% | 515.44 | 7.99 | 22.8% | 轻度控盘 |
| 2025-10-29 | 8.10 | -2.06% | 2,209.71 万 | 7,016.06 万 | 9,289.04 万 | 1.37 亿 | -9,190.73 万 | 7.38% | 527.15 | 8.09 | 22.8% | 轻度控盘 |
| 2025-10-28 | 8.27 | 1.10% | 7,068.51 万 | 5,246.50 万 | 1.80 亿 | 1.68 亿 | 3,019.65 万 | 10.43% | 538.22 | 8.26 | 30.7% | 中度控盘 |
| 2025-10-27 | 8.18 | -2.62% | 5,796.91 万 | 1.85 亿 | 2.03 亿 | 2.15 亿 | -1.39 亿 | 13.31% | 532.36 | 8.15 | 26.6% | 中度控盘 |
| 2025-10-24 | 8.40 | 6.46% | 4.39 亿 | 1.09 亿 | 2.65 亿 | 3.02 亿 | 2.93 亿 | 18.57% | 546.68 | 8.48 | 37.4% | 中度控盘 |
| 2025-10-23 | 7.89 | -4.13% | 1,794.88 万 | 2,530.99 万 | 7,298.17 万 | 1.46 亿 | -8,006.27 万 | 7.29% | 513.48 | 7.91 | 19.8% | 轻度控盘 |