最新收盘价
7.96
元
↓ -0.15
(-1.85%)
当日涨跌幅
-1.85%
今日变动
📉 下跌
主力净流入
-4,816.29 万
资金动向
💸 资金流出
机构参与度
24.0%
控盘程度
轻度控盘
📈 巨力索具 (002342) 资金流向详细数据 (共 38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-11-06 | 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 |
| 2025-10-22 | 8.23 | -3.18% | 3,500.34 万 | 7,185.43 万 | 2.17 亿 | 2.13 亿 | -3,280.40 万 | 12.95% | 535.61 | 8.30 | 25.2% | 中度控盘 |
| 2025-10-21 | 8.50 | -0.93% | 5,831.21 万 | 1.06 亿 | 2.02 亿 | 2.39 亿 | -8,476.72 万 | 13.47% | 553.18 | 8.58 | 24.7% | 轻度控盘 |
| 2025-10-20 | 8.58 | 5.67% | 9,212.59 万 | 4,397.39 万 | 2.15 亿 | 1.96 亿 | 6,762.99 万 | 12.99% | 558.39 | 8.43 | 28.3% | 中度控盘 |
| 2025-10-17 | 8.12 | -2.75% | 4,284.35 万 | 5,308.81 万 | 1.19 亿 | 1.64 亿 | -5,437.75 万 | 8.44% | 528.45 | 8.23 | 25.4% | 中度控盘 |
| 2025-10-16 | 8.35 | 3.86% | 8,900.35 万 | 3,516.36 万 | 1.83 亿 | 1.72 亿 | 6,521.04 万 | 11.40% | 543.42 | 8.23 | 29.4% | 中度控盘 |
| 2025-10-15 | 8.04 | -1.95% | 5,278.45 万 | 8,921.48 万 | 1.21 亿 | 1.54 亿 | -6,848.63 万 | 8.93% | 523.25 | 7.95 | 26.8% | 中度控盘 |
| 2025-10-14 | 8.20 | 5.40% | 1.44 亿 | 4,401.80 万 | 2.32 亿 | 1.96 亿 | 1.36 亿 | 13.70% | 533.66 | 8.15 | 31.6% | 中度控盘 |
| 2025-10-13 | 7.78 | 3.05% | 2,280.04 万 | 2,336.97 万 | 1.16 亿 | 9,984.91 万 | 1,570.91 万 | 6.92% | 506.33 | 7.66 | 27.6% | 中度控盘 |
| 2025-10-10 | 7.55 | 0.27% | 2,377.69 万 | 2,534.40 万 | 7,249.96 万 | 8,997.70 万 | -1,904.45 万 | 5.09% | 491.36 | 7.65 | 26.7% | 中度控盘 |
| 2025-10-09 | 7.53 | 2.17% | 4,784.88 万 | 2,046.15 万 | 5,209.32 万 | 5,359.21 万 | 2,588.84 万 | 4.04% | 490.06 | 7.49 | 32.0% | 中度控盘 |
| 2025-09-30 | 7.37 | -0.54% | 1,406.07 万 | 1,419.04 万 | 3,903.50 万 | 5,046.26 万 | -1,155.73 万 | 2.82% | 479.64 | 7.36 | 26.7% | 中度控盘 |
| 2025-09-29 | 7.41 | 1.93% | 2,979.02 万 | 1,300.72 万 | 6,790.08 万 | 5,501.17 万 | 2,967.21 万 | 4.01% | 380.37 | 7.29 | 29.8% | 中度控盘 |
| 2025-09-26 | 7.27 | -2.42% | 1,304.93 万 | 1,878.50 万 | 4,316.41 万 | 6,706.87 万 | -2,964.03 万 | 3.71% | 373.19 | 7.31 | 21.7% | 轻度控盘 |
| 2025-09-25 | 7.45 | -1.97% | 632.42 万 | 1,985.65 万 | 3,851.14 万 | 5,514.00 万 | -3,016.09 万 | 3.74% | 382.43 | 7.50 | 19.4% | 轻度控盘 |
| 2025-09-24 | 7.60 | -2.56% | 754.09 万 | 3,258.79 万 | 6,780.28 万 | 7,821.06 万 | -3,545.48 万 | 5.20% | 390.13 | 7.54 | 21.1% | 轻度控盘 |
| 2025-09-23 | 7.80 | 2.23% | 2,709.22 万 | 3,733.37 万 | 8,472.62 万 | 8,202.13 万 | -753.65 万 | 6.29% | 400.39 | 7.86 | 22.6% | 轻度控盘 |
| 2025-09-22 | 7.63 | -1.80% | 939.69 万 | 2,709.06 万 | 4,319.30 万 | 6,196.82 万 | -3,646.89 万 | 4.33% | 391.67 | 7.60 | 19.3% | 轻度控盘 |
| 2025-09-19 | 7.77 | -1.89% | 374.37 万 | 854.56 万 | 4,637.51 万 | 6,682.07 万 | -2,524.75 万 | 3.88% | 398.85 | 7.80 | 19.9% | 轻度控盘 |
| 2025-09-18 | 7.92 | -1.00% | 2,053.62 万 | 2,010.00 万 | 8,839.34 万 | 1.03 亿 | -1,384.58 万 | 5.59% | 406.55 | 8.01 | 26.1% | 中度控盘 |
| 2025-09-17 | 8.00 | -1.96% | 918.57 万 | 3,528.44 万 | 5,867.73 万 | 8,180.89 万 | -4,923.02 万 | 4.61% | 410.66 | 8.01 | 22.4% | 轻度控盘 |
| 2025-09-16 | 8.16 | 2.90% | 8,180.35 万 | 2,260.15 万 | 1.15 亿 | 8,620.23 万 | 8,804.30 万 | 6.72% | 418.87 | 8.08 | 32.4% | 中度控盘 |
| 2025-09-15 | 7.93 | -1.73% | 1,412.59 万 | 1,959.14 万 | 5,397.81 万 | 8,916.54 万 | -4,065.28 万 | 4.59% | 407.07 | 7.92 | 22.0% | 轻度控盘 |
| 2025-09-12 | 8.07 | -0.62% | 1,781.48 万 | 3,780.51 万 | 8,394.76 万 | 9,753.14 万 | -3,357.40 万 | 5.50% | 414.25 | 8.10 | 25.0% | 轻度控盘 |
| 2025-09-11 | 8.12 | 2.40% | 3,242.79 万 | 2,454.60 万 | 1.02 亿 | 1.03 亿 | 597.91 万 | 6.56% | 416.82 | 8.13 | 25.7% | 中度控盘 |
| 2025-09-10 | 7.93 | 1.28% | 1,865.65 万 | 1,773.38 万 | 7,303.18 万 | 6,742.39 万 | 653.07 万 | 4.42% | 407.07 | 7.97 | 26.0% | 中度控盘 |
| 2025-09-09 | 7.83 | -3.09% | 855.78 万 | 1,684.85 万 | 5,473.26 万 | 8,948.27 万 | -4,304.09 万 | 4.36% | 401.93 | 7.92 | 22.1% | 轻度控盘 |
| 2025-09-08 | 8.08 | 0.75% | 2,062.97 万 | 2,153.11 万 | 6,263.84 万 | 7,818.55 万 | -1,644.85 万 | 4.54% | 414.76 | 8.08 | 25.2% | 中度控盘 |