最新收盘价
22.81
元
↑ 0.08
(0.35%)
当日涨跌幅
0.35%
今日变动
📈 上涨
主力净流入
23.63 万
资金动向
💰 资金流入
机构参与度
25.8%
控盘程度
中度控盘
📈 新疆火炬 (603080) 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 | 22.81 | 0.35% | 185.93 万 | 160.10 万 | 1,006.02 万 | 1,008.22 万 | 23.63 万 | 1.32% | 15.35 | 22.78 | 25.8% | 中度控盘 |
| 2025-12-19 | 22.73 | 1.38% | 2.50 万 | 78.07 万 | 533.62 万 | 617.77 万 | -159.72 万 | 1.21% | 15.30 | 22.69 | 19.5% | 轻度控盘 |
| 2025-12-18 | 22.42 | -0.40% | 225.71 万 | 462.04 万 | 934.96 万 | 1,107.04 万 | -408.41 万 | 1.54% | 15.09 | 22.65 | 25.5% | 中度控盘 |
| 2025-12-17 | 22.51 | 0.90% | 665.86 万 | 822.45 万 | 2,053.87 万 | 1,458.08 万 | 439.20 万 | 2.35% | 15.15 | 22.17 | 32.5% | 中度控盘 |
| 2025-12-16 | 22.31 | -6.46% | 268.27 万 | 1,661.81 万 | 2,526.82 万 | 2,992.18 万 | -1,858.90 万 | 3.64% | 15.02 | 22.71 | 26.3% | 中度控盘 |
| 2025-12-15 | 23.85 | -0.08% | 228.85 万 | 356.83 万 | 1,219.23 万 | 1,004.91 万 | 86.34 万 | 1.57% | 16.05 | 23.76 | 30.2% | 中度控盘 |
| 2025-12-12 | 23.87 | 0.89% | 1,294.31 万 | 362.85 万 | 3,267.16 万 | 2,347.72 万 | 1,850.89 万 | 3.32% | 16.07 | 24.08 | 36.5% | 中度控盘 |
| 2025-12-11 | 23.66 | -0.08% | 540.05 万 | 696.36 万 | 3,365.06 万 | 2,108.41 万 | 1,100.33 万 | 2.62% | 15.93 | 23.74 | 37.7% | 中度控盘 |
| 2025-12-10 | 23.68 | 0.81% | 1,043.74 万 | 836.95 万 | 1,307.92 万 | 1,592.30 万 | -77.58 万 | 2.72% | 15.94 | 23.44 | 27.2% | 中度控盘 |
| 2025-12-09 | 23.49 | 0.38% | 1,181.42 万 | 808.07 万 | 2,919.13 万 | 2,454.62 万 | 837.86 万 | 3.85% | 15.81 | 23.87 | 30.8% | 中度控盘 |
| 2025-12-08 | 23.40 | -1.18% | 2,073.41 万 | 2,387.68 万 | 3,330.48 万 | 2,818.45 万 | 197.77 万 | 4.89% | 15.75 | 23.89 | 31.6% | 中度控盘 |
| 2025-12-05 | 23.68 | 2.29% | 1,122.71 万 | 439.52 万 | 2,476.87 万 | 2,537.49 万 | 622.57 万 | 3.14% | 15.94 | 23.33 | 31.8% | 中度控盘 |
| 2025-12-04 | 23.15 | 0.78% | 457.49 万 | 24.77 万 | 2,177.30 万 | 1,483.87 万 | 1,126.15 万 | 2.38% | 15.58 | 23.30 | 29.8% | 中度控盘 |
| 2025-12-03 | 22.97 | 0.39% | 49.36 万 | 150.84 万 | 1,089.27 万 | 675.37 万 | 312.43 万 | 1.40% | 15.46 | 22.94 | 24.6% | 轻度控盘 |
| 2025-12-02 | 22.88 | -1.34% | 136.15 万 | 138.55 万 | 705.68 万 | 441.99 万 | 261.30 万 | 1.22% | 15.40 | 22.94 | 22.7% | 轻度控盘 |
| 2025-12-01 | 23.19 | -0.09% | 304.90 万 | 175.31 万 | 1,198.21 万 | 1,108.25 万 | 219.56 万 | 1.93% | 15.61 | 23.15 | 23.7% | 轻度控盘 |
| 2025-11-28 | 23.21 | 6.08% | 526.79 万 | 0.00 万 | 3,301.27 万 | 3,340.40 万 | 487.66 万 | 4.65% | 15.62 | 22.78 | 24.6% | 轻度控盘 |
| 2025-11-27 | 21.88 | 0.88% | 0.00 万 | 249.94 万 | 754.30 万 | 735.04 万 | -230.68 万 | 1.31% | 14.73 | 21.85 | 22.1% | 轻度控盘 |
| 2025-11-26 | 21.69 | -1.09% | 237.58 万 | 321.73 万 | 1,250.71 万 | 1,186.26 万 | -19.69 万 | 1.99% | 14.60 | 22.00 | 24.9% | 轻度控盘 |
| 2025-11-25 | 21.93 | 2.43% | 945.18 万 | 242.36 万 | 1,128.57 万 | 1,084.52 万 | 746.86 万 | 1.91% | 14.76 | 21.74 | 29.9% | 中度控盘 |
| 2025-11-24 | 21.41 | 0.33% | 210.25 万 | 255.93 万 | 764.07 万 | 975.11 万 | -256.72 万 | 1.70% | 14.41 | 21.35 | 19.6% | 轻度控盘 |
| 2025-11-21 | 21.34 | -3.92% | 42.74 万 | 171.46 万 | 1,564.08 万 | 2,512.64 万 | -1,077.28 万 | 2.91% | 14.36 | 21.64 | 19.3% | 轻度控盘 |
| 2025-11-20 | 22.21 | -1.68% | 0.00 万 | 865.94 万 | 1,229.00 万 | 2,172.40 万 | -1,809.33 万 | 2.61% | 14.95 | 22.34 | 18.1% | 轻度控盘 |
| 2025-11-19 | 22.59 | -5.28% | 344.30 万 | 667.92 万 | 2,518.86 万 | 3,503.27 万 | -1,308.04 万 | 4.40% | 15.21 | 22.86 | 21.5% | 轻度控盘 |
| 2025-11-18 | 23.85 | -2.49% | 445.53 万 | 993.81 万 | 2,052.89 万 | 2,492.57 万 | -987.97 万 | 3.31% | 16.05 | 23.87 | 23.5% | 轻度控盘 |
| 2025-11-17 | 24.46 | -0.33% | 293.11 万 | 807.91 万 | 2,398.44 万 | 2,246.75 万 | -363.11 万 | 3.53% | 16.46 | 24.21 | 23.9% | 轻度控盘 |
| 2025-11-14 | 24.54 | 3.07% | 1,649.43 万 | 1,282.42 万 | 4,876.73 万 | 4,815.46 万 | 428.29 万 | 6.42% | 16.52 | 24.44 | 27.2% | 中度控盘 |
| 2025-11-13 | 23.81 | 0.59% | 1,026.97 万 | 742.00 万 | 1,486.14 万 | 1,950.06 万 | -178.95 万 | 2.86% | 16.03 | 23.50 | 25.0% | 中度控盘 |
| 2025-11-12 | 23.67 | -0.46% | 37.11 万 | 0.24 万 | 1,583.03 万 | 1,486.40 万 | 133.50 万 | 2.50% | 15.93 | 23.83 | 21.2% | 轻度控盘 |
| 2025-11-11 | 23.78 | -0.88% | 101.02 万 | 609.07 万 | 2,155.71 万 | 1,942.02 万 | -294.36 万 | 2.90% | 16.01 | 23.98 | 23.6% | 轻度控盘 |
| 2025-11-10 | 23.99 | -2.28% | 748.64 万 | 894.00 万 | 2,431.85 万 | 2,968.88 万 | -682.38 万 | 3.77% | 16.15 | 23.99 | 25.2% | 中度控盘 |
| 2025-11-07 | 24.55 | 1.32% | 547.00 万 | 313.38 万 | 3,908.93 万 | 3,642.06 万 | 500.50 万 | 5.19% | 16.52 | 24.67 | 25.1% | 中度控盘 |
| 2025-11-06 | 24.23 | 1.13% | 440.82 万 | 745.50 万 | 3,105.17 万 | 2,573.80 万 | 226.69 万 | 3.60% | 16.31 | 24.11 | 27.3% | 中度控盘 |
| 2025-11-05 | 23.96 | 0.00% | 863.19 万 | 1,533.97 万 | 1,826.08 万 | 2,500.96 万 | -1,345.66 万 | 3.22% | 16.13 | 23.93 | 25.5% | 中度控盘 |
| 2025-11-04 | 23.96 | -0.75% | 639.47 万 | 672.36 万 | 2,260.65 万 | 2,553.75 万 | -325.98 万 | 3.32% | 16.13 | 24.06 | 25.4% | 中度控盘 |
| 2025-11-03 | 24.14 | 2.59% | 1,283.07 万 | 592.65 万 | 4,072.27 万 | 3,437.15 万 | 1,325.55 万 | 4.86% | 16.25 | 24.03 | 28.5% | 中度控盘 |
| 2025-10-31 | 23.53 | 0.86% | 210.90 万 | 260.45 万 | 1,263.66 万 | 1,477.82 万 | -263.72 万 | 2.41% | 15.84 | 23.54 | 21.0% | 轻度控盘 |
| 2025-10-30 | 23.33 | -1.85% | 342.81 万 | 626.33 万 | 1,982.26 万 | 2,130.55 万 | -431.81 万 | 3.01% | 15.70 | 23.48 | 24.1% | 轻度控盘 |
| 2025-10-29 | 23.77 | 0.55% | 350.08 万 | 849.25 万 | 3,110.94 万 | 2,722.00 万 | -110.23 万 | 3.78% | 16.00 | 23.55 | 26.2% | 中度控盘 |
| 2025-10-28 | 23.64 | -1.09% | 784.85 万 | 1,273.83 万 | 2,561.79 万 | 3,690.68 万 | -1,617.87 万 | 3.94% | 15.91 | 23.72 | 25.0% | 中度控盘 |
| 2025-10-27 | 23.90 | 0.38% | 630.75 万 | 998.62 万 | 2,396.72 万 | 2,733.82 万 | -704.97 万 | 3.89% | 16.09 | 23.98 | 23.5% | 轻度控盘 |
| 2025-10-24 | 23.81 | -0.58% | 791.42 万 | 1,740.00 万 | 2,546.80 万 | 3,282.91 万 | -1,684.69 万 | 3.80% | 16.03 | 23.87 | 25.6% | 中度控盘 |
| 2025-10-23 | 23.95 | -1.60% | 540.23 万 | 470.13 万 | 3,122.08 万 | 4,591.89 万 | -1,399.70 万 | 4.80% | 16.12 | 23.96 | 23.5% | 轻度控盘 |