最新收盘价
23.36
元
↑ 0.18
(0.78%)
当日涨跌幅
0.78%
今日变动
📈 上涨
主力净流入
787.36 万
资金动向
💰 资金流入
机构参与度
25.1%
控盘程度
中度控盘
📈 坚朗五金 (002791) 资金流向详细数据 (共 42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 23.36 | 0.78% | 890.50 万 | 460.19 万 | 2,974.89 万 | 2,617.84 万 | 787.36 万 | 3.64% | 374.39 | 23.29 | 25.1% | 中度控盘 |
| 2026-02-02 | 23.18 | -5.58% | 718.45 万 | 455.22 万 | 4,614.79 万 | 5,193.13 万 | -315.11 万 | 6.28% | 371.51 | 23.58 | 23.3% | 轻度控盘 |
| 2026-01-30 | 24.55 | 1.15% | 3,211.92 万 | 2,612.82 万 | 1.50 亿 | 1.05 亿 | 5,096.69 万 | 9.71% | 393.46 | 23.99 | 35.9% | 中度控盘 |
| 2026-01-29 | 24.27 | 6.92% | 5,188.48 万 | 6,807.22 万 | 1.18 亿 | 1.18 亿 | -1,642.79 万 | 11.88% | 388.98 | 24.09 | 30.6% | 中度控盘 |
| 2026-01-28 | 22.70 | -2.20% | 2,457.49 万 | 1,533.78 万 | 3,360.33 万 | 4,104.06 万 | 179.97 万 | 3.98% | 363.81 | 22.93 | 31.1% | 中度控盘 |
| 2026-01-27 | 23.21 | 0.91% | 3,524.35 万 | 2,117.93 万 | 4,798.75 万 | 5,091.96 万 | 1,113.21 万 | 4.93% | 371.99 | 22.93 | 32.5% | 中度控盘 |
| 2026-01-26 | 23.00 | -0.09% | 1,266.55 万 | 993.50 万 | 3,113.27 万 | 3,317.88 万 | 68.43 万 | 3.93% | 368.62 | 22.94 | 25.4% | 中度控盘 |
| 2026-01-23 | 23.02 | -0.35% | 886.46 万 | 2,517.62 万 | 4,673.31 万 | 6,544.44 万 | -3,502.30 万 | 5.76% | 368.94 | 22.97 | 23.9% | 轻度控盘 |
| 2026-01-22 | 23.10 | 4.34% | 1,935.63 万 | 1,831.89 万 | 9,296.05 万 | 9,178.26 万 | 221.52 万 | 7.78% | 370.23 | 22.79 | 30.2% | 中度控盘 |
| 2026-01-21 | 22.14 | 0.32% | 449.00 万 | 908.79 万 | 3,611.58 万 | 3,336.88 万 | -185.10 万 | 3.42% | 354.84 | 22.08 | 27.9% | 中度控盘 |
| 2026-01-20 | 22.07 | 0.91% | 1,212.21 万 | 851.43 万 | 3,415.29 万 | 4,199.43 万 | -423.37 万 | 3.74% | 353.72 | 22.06 | 28.0% | 中度控盘 |
| 2026-01-19 | 21.87 | 1.02% | 1,787.22 万 | 549.16 万 | 2,290.22 万 | 3,231.58 万 | 296.70 万 | 2.75% | 350.51 | 21.80 | 30.8% | 中度控盘 |
| 2026-01-16 | 21.65 | -1.86% | 27.34 万 | 734.11 万 | 3,044.71 万 | 3,452.78 万 | -1,114.83 万 | 3.31% | 346.99 | 21.78 | 24.2% | 轻度控盘 |
| 2026-01-15 | 22.06 | 0.82% | 906.35 万 | 754.76 万 | 2,931.47 万 | 3,203.93 万 | -120.87 万 | 3.51% | 353.56 | 22.04 | 26.7% | 中度控盘 |
| 2026-01-14 | 21.88 | 0.74% | 2,715.21 万 | 2,006.28 万 | 3,521.30 万 | 3,433.66 万 | 796.57 万 | 4.02% | 350.67 | 21.86 | 32.4% | 中度控盘 |
| 2026-01-13 | 21.72 | -1.27% | 265.77 万 | 514.18 万 | 3,469.19 万 | 3,671.11 万 | -450.33 万 | 3.11% | 348.11 | 21.86 | 27.0% | 中度控盘 |
| 2026-01-12 | 22.00 | 0.78% | 445.85 万 | 708.74 万 | 3,253.03 万 | 3,751.61 万 | -761.46 万 | 3.24% | 352.60 | 21.90 | 25.8% | 中度控盘 |
| 2026-01-09 | 21.83 | 0.51% | 109.10 万 | 324.45 万 | 2,779.53 万 | 2,856.02 万 | -291.84 万 | 2.77% | 349.87 | 21.78 | 24.9% | 轻度控盘 |
| 2026-01-08 | 21.72 | 1.64% | 352.20 万 | 114.85 万 | 2,665.51 万 | 3,194.68 万 | -291.81 万 | 3.02% | 348.11 | 21.60 | 24.3% | 轻度控盘 |
| 2026-01-07 | 21.37 | -1.61% | 863.15 万 | 1,527.27 万 | 3,853.79 万 | 2,611.43 万 | 578.24 万 | 3.86% | 342.50 | 21.50 | 26.1% | 中度控盘 |
| 2026-01-06 | 21.72 | 0.70% | 0.00 万 | 205.82 万 | 2,248.41 万 | 1,940.48 万 | 102.11 万 | 2.31% | 348.11 | 21.63 | 22.1% | 轻度控盘 |
| 2026-01-05 | 21.57 | 1.70% | 0.00 万 | 258.84 万 | 1,330.61 万 | 1,922.16 万 | -850.39 万 | 2.12% | 345.70 | 21.45 | 18.3% | 轻度控盘 |
| 2025-12-31 | 21.21 | -0.80% | 0.00 万 | 401.42 万 | 1,806.51 万 | 2,626.85 万 | -1,221.76 万 | 2.16% | 339.93 | 21.24 | 22.3% | 轻度控盘 |
| 2025-12-30 | 21.38 | -0.42% | 257.24 万 | 510.15 万 | 2,047.97 万 | 1,472.26 万 | 322.81 万 | 2.12% | 342.66 | 21.41 | 25.8% | 中度控盘 |
| 2025-12-29 | 21.47 | -1.65% | 587.58 万 | 1,336.02 万 | 2,380.94 万 | 2,391.42 万 | -758.92 万 | 2.55% | 344.10 | 21.59 | 26.8% | 中度控盘 |
| 2025-12-26 | 21.83 | 0.60% | 422.87 万 | 677.43 万 | 1,963.07 万 | 1,784.55 万 | -76.05 万 | 2.28% | 349.87 | 21.74 | 24.6% | 轻度控盘 |
| 2025-12-25 | 21.70 | -1.14% | 490.59 万 | 303.99 万 | 2,873.27 万 | 1,520.61 万 | 1,539.26 万 | 2.87% | 347.79 | 21.70 | 25.5% | 中度控盘 |
| 2025-12-24 | 21.95 | 0.69% | 147.78 万 | 325.69 万 | 1,117.77 万 | 1,548.33 万 | -608.47 万 | 1.47% | 351.79 | 21.84 | 21.5% | 轻度控盘 |
| 2025-12-23 | 21.80 | -1.62% | 0.00 万 | 81.05 万 | 1,515.85 万 | 2,392.26 万 | -957.47 万 | 1.88% | 349.39 | 21.87 | 20.7% | 轻度控盘 |
| 2025-12-22 | 22.16 | -0.54% | 312.46 万 | 221.69 万 | 1,636.47 万 | 999.33 万 | 727.92 万 | 1.74% | 355.16 | 22.15 | 24.2% | 轻度控盘 |
| 2025-12-19 | 22.28 | 1.46% | 110.97 万 | 412.00 万 | 1,764.29 万 | 1,538.73 万 | -75.47 万 | 2.21% | 357.08 | 22.19 | 20.9% | 轻度控盘 |
| 2025-12-18 | 21.96 | 0.37% | 220.70 万 | 820.71 万 | 1,572.44 万 | 1,718.54 万 | -746.11 万 | 2.31% | 351.95 | 22.04 | 20.1% | 轻度控盘 |
| 2025-12-17 | 21.88 | 0.28% | 67.36 万 | 292.55 万 | 2,920.16 万 | 2,475.37 万 | 219.59 万 | 2.92% | 350.67 | 21.57 | 23.2% | 轻度控盘 |
| 2025-12-16 | 21.82 | 0.23% | 109.34 万 | 369.43 万 | 1,903.01 万 | 1,251.34 万 | 391.57 万 | 2.37% | 349.71 | 21.79 | 21.0% | 轻度控盘 |
| 2025-12-15 | 21.77 | 0.65% | 403.12 万 | 138.49 万 | 1,247.67 万 | 1,819.60 万 | -307.29 万 | 2.39% | 348.91 | 21.82 | 19.1% | 轻度控盘 |
| 2025-12-12 | 21.63 | 0.00% | 908.23 万 | 296.55 万 | 2,367.45 万 | 2,237.34 万 | 741.79 万 | 3.05% | 346.67 | 21.75 | 25.0% | 中度控盘 |
| 2025-12-11 | 21.63 | -1.64% | 106.91 万 | 259.58 万 | 1,896.16 万 | 2,040.13 万 | -296.63 万 | 2.35% | 346.67 | 21.72 | 21.7% | 轻度控盘 |
| 2025-12-10 | 21.99 | 1.01% | 851.88 万 | 252.54 万 | 3,370.05 万 | 2,424.57 万 | 1,544.81 万 | 3.48% | 352.44 | 21.75 | 25.4% | 中度控盘 |
| 2025-12-09 | 21.77 | -1.85% | 232.18 万 | 371.75 万 | 1,761.92 万 | 2,446.84 万 | -824.49 万 | 2.46% | 348.91 | 21.87 | 19.9% | 轻度控盘 |
| 2025-12-08 | 22.18 | -0.49% | 0.00 万 | 1,221.00 万 | 1,438.74 万 | 1,157.22 万 | -939.48 万 | 2.44% | 355.48 | 22.30 | 17.4% | 轻度控盘 |
| 2025-12-05 | 22.29 | 0.91% | 775.26 万 | 62.55 万 | 1,899.42 万 | 2,021.32 万 | 590.81 万 | 2.68% | 357.24 | 22.11 | 22.9% | 轻度控盘 |
| 2025-12-04 | 22.09 | -3.37% | 556.16 万 | 1,012.93 万 | 3,161.53 万 | 3,295.96 万 | -591.20 万 | 4.07% | 354.04 | 22.24 | 20.8% | 轻度控盘 |