最新收盘价
8.78
元
↑ 0.07
(0.80%)
当日涨跌幅
0.80%
今日变动
📈 上涨
主力净流入
-311.82 万
资金动向
💸 资金流出
机构参与度
33.6%
控盘程度
中度控盘
📈 ST炼石 (000697) 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 | 8.78 | 0.80% | 54.14 万 | 76.65 万 | 1,068.76 万 | 1,358.06 万 | -311.82 万 | 0.67% | -52.48 | 8.74 | 33.6% | 中度控盘 |
| 2026-02-02 | 8.71 | -1.80% | 757.65 万 | 1,026.69 万 | 2,894.37 万 | 2,413.92 万 | 211.41 万 | 1.23% | -52.06 | 8.78 | 45.2% | 完全控盘 |
| 2026-01-30 | 8.87 | -0.11% | 589.57 万 | 958.33 万 | 1,517.50 万 | 1,399.73 万 | -250.99 万 | 1.03% | -53.02 | 8.81 | 34.1% | 中度控盘 |
| 2026-01-29 | 8.88 | -2.42% | 389.52 万 | 0.00 万 | 2,347.62 万 | 2,731.61 万 | 5.53 万 | 1.38% | -53.08 | 8.95 | 33.7% | 中度控盘 |
| 2026-01-28 | 9.10 | 0.00% | 0.00 万 | 0.00 万 | 2,094.03 万 | 3,016.53 万 | -922.49 万 | 1.44% | -54.39 | 9.09 | 29.1% | 中度控盘 |
| 2026-01-27 | 9.10 | 2.48% | 1,053.24 万 | 622.28 万 | 4,181.04 万 | 4,473.99 万 | 138.02 万 | 2.27% | -54.39 | 9.15 | 38.2% | 中度控盘 |
| 2026-01-26 | 8.88 | 0.34% | 14.52 万 | 605.93 万 | 3,049.76 万 | 2,771.00 万 | -312.65 万 | 1.47% | -53.08 | 8.91 | 37.1% | 中度控盘 |
| 2026-01-23 | 8.85 | 0.91% | 410.98 万 | 382.48 万 | 2,410.60 万 | 2,156.45 万 | 282.64 万 | 1.12% | -52.90 | 8.81 | 41.6% | 完全控盘 |
| 2026-01-22 | 8.77 | 1.39% | 306.56 万 | 725.06 万 | 2,514.48 万 | 1,944.00 万 | 151.99 万 | 1.17% | -52.42 | 8.74 | 40.3% | 完全控盘 |
| 2026-01-21 | 8.65 | -0.23% | 109.42 万 | 0.00 万 | 1,434.87 万 | 1,288.76 万 | 255.52 万 | 0.68% | -51.70 | 8.67 | 38.9% | 中度控盘 |
| 2026-01-20 | 8.67 | -0.34% | 482.39 万 | 437.49 万 | 2,428.35 万 | 2,867.93 万 | -394.67 万 | 1.30% | -51.82 | 8.74 | 38.4% | 中度控盘 |
| 2026-01-19 | 8.70 | 1.40% | 234.39 万 | 117.96 万 | 2,390.82 万 | 2,958.97 万 | -451.71 万 | 1.21% | -52.00 | 8.66 | 37.0% | 中度控盘 |
| 2026-01-16 | 8.58 | 1.06% | 143.48 万 | 168.96 万 | 2,388.03 万 | 2,539.72 万 | -177.17 万 | 1.12% | -51.28 | 8.53 | 38.1% | 中度控盘 |
| 2026-01-15 | 8.49 | 0.00% | 0.00 万 | 107.89 万 | 1,677.19 万 | 2,180.73 万 | -611.43 万 | 0.97% | -50.75 | 8.53 | 32.1% | 中度控盘 |
| 2026-01-14 | 8.49 | -1.62% | 584.33 万 | 673.31 万 | 3,243.88 万 | 4,515.73 万 | -1,360.82 万 | 1.86% | -50.75 | 8.56 | 34.1% | 中度控盘 |
| 2026-01-13 | 8.63 | -2.49% | 0.00 万 | 1,532.36 万 | 2,680.14 万 | 3,090.45 万 | -1,942.67 万 | 1.66% | -51.58 | 8.70 | 29.3% | 中度控盘 |
| 2026-01-12 | 8.85 | -1.56% | 117.97 万 | 2,371.35 万 | 2,827.79 万 | 5,240.50 万 | -4,666.09 万 | 2.13% | -52.90 | 8.89 | 28.4% | 中度控盘 |
| 2026-01-09 | 8.99 | -0.33% | 506.20 万 | 1,342.29 万 | 2,463.57 万 | 3,638.86 万 | -2,011.37 万 | 1.64% | -53.74 | 9.01 | 32.8% | 中度控盘 |
| 2026-01-08 | 9.02 | 1.92% | 859.76 万 | 1,889.63 万 | 3,042.29 万 | 2,693.55 万 | -681.13 万 | 1.60% | -53.91 | 8.93 | 39.9% | 中度控盘 |
| 2026-01-07 | 8.85 | -1.12% | 356.46 万 | 371.51 万 | 1,597.53 万 | 2,400.93 万 | -818.45 万 | 1.01% | -52.90 | 8.90 | 36.0% | 中度控盘 |
| 2026-01-06 | 8.95 | 1.36% | 404.98 万 | 689.50 万 | 2,835.53 万 | 2,116.71 万 | 434.31 万 | 1.20% | -53.50 | 8.86 | 42.5% | 完全控盘 |
| 2026-01-05 | 8.83 | 2.08% | 0.00 万 | 416.96 万 | 3,431.79 万 | 2,416.73 万 | 598.10 万 | 1.34% | -52.78 | 8.77 | 40.0% | 中度控盘 |
| 2025-12-31 | 8.65 | 0.70% | 219.17 万 | 758.63 万 | 1,190.84 万 | 1,490.42 万 | -839.04 万 | 0.80% | -51.70 | 8.68 | 31.0% | 中度控盘 |
| 2025-12-30 | 8.59 | -0.92% | 336.14 万 | 817.60 万 | 1,547.54 万 | 2,236.36 万 | -1,170.28 万 | 1.04% | -51.34 | 8.63 | 30.9% | 中度控盘 |
| 2025-12-29 | 8.67 | -0.57% | 0.00 万 | 504.72 万 | 1,030.77 万 | 1,606.26 万 | -1,080.21 万 | 0.75% | -51.82 | 8.73 | 27.3% | 中度控盘 |
| 2025-12-26 | 8.72 | -1.25% | 208.87 万 | 670.00 万 | 1,265.27 万 | 2,801.91 万 | -1,997.76 万 | 1.15% | -52.12 | 8.73 | 25.6% | 中度控盘 |
| 2025-12-25 | 8.83 | -0.67% | 476.89 万 | 2,068.35 万 | 3,594.82 万 | 4,279.88 万 | -2,276.52 万 | 1.81% | -52.78 | 8.86 | 34.4% | 中度控盘 |
| 2025-12-24 | 8.89 | -% | 0.00 万 | 0.00 万 | 0.00 万 | 0.00 万 | 0.00 万 | -% | -53.14 | 8.74 | 17.6% | 轻度控盘 |
| 2025-12-23 | 8.89 | -0.34% | 376.75 万 | 865.71 万 | 1,975.05 万 | 2,238.55 万 | -752.47 万 | 1.05% | -53.14 | 8.96 | 36.7% | 中度控盘 |
| 2025-12-22 | 8.92 | -0.78% | 158.87 万 | 888.30 万 | 1,268.94 万 | 1,858.84 万 | -1,319.34 万 | 0.79% | -53.32 | 8.92 | 32.7% | 中度控盘 |
| 2025-12-19 | 8.99 | 0.67% | 54.62 万 | 106.56 万 | 1,657.91 万 | 1,762.72 万 | -156.76 万 | 0.80% | -53.74 | 8.94 | 34.5% | 中度控盘 |
| 2025-12-18 | 8.93 | -1.00% | 360.19 万 | 0.00 万 | 806.16 万 | 1,071.60 万 | 94.74 万 | 0.59% | -53.38 | 8.96 | 32.8% | 中度控盘 |
| 2025-12-17 | 9.02 | -0.99% | 102.83 万 | 464.81 万 | 689.93 万 | 1,160.41 万 | -832.46 万 | 0.70% | -53.91 | 9.03 | 26.5% | 中度控盘 |
| 2025-12-16 | 9.11 | -0.22% | 504.04 万 | 697.95 万 | 1,762.05 万 | 1,484.11 万 | 84.02 万 | 1.12% | -54.45 | 9.05 | 34.6% | 中度控盘 |
| 2025-12-15 | 9.13 | 3.40% | 649.14 万 | 399.49 万 | 2,251.74 万 | 1,580.09 万 | 921.30 万 | 1.18% | -54.57 | 9.11 | 37.2% | 中度控盘 |
| 2025-12-12 | 8.83 | -1.45% | 294.17 万 | 583.27 万 | 957.75 万 | 1,765.01 万 | -1,096.36 万 | 0.84% | -52.78 | 8.87 | 27.6% | 中度控盘 |
| 2025-12-11 | 8.96 | -2.93% | 112.98 万 | 825.66 万 | 1,646.09 万 | 3,297.96 万 | -2,364.55 万 | 1.25% | -53.56 | 9.05 | 27.5% | 中度控盘 |
| 2025-12-10 | 9.23 | 0.00% | 0.00 万 | 453.56 万 | 948.72 万 | 987.79 万 | -492.63 万 | 0.67% | -55.17 | 9.21 | 28.9% | 中度控盘 |
| 2025-12-09 | 9.23 | 0.00% | 104.50 万 | 702.54 万 | 2,416.37 万 | 1,742.92 万 | 75.40 万 | 1.22% | -55.17 | 9.29 | 34.8% | 中度控盘 |
| 2025-12-08 | 9.23 | 2.78% | 703.60 万 | 1,032.60 万 | 2,622.30 万 | 2,094.61 万 | 198.69 万 | 1.45% | -55.17 | 9.19 | 39.0% | 中度控盘 |
| 2025-12-05 | 8.98 | 0.34% | 338.47 万 | 1,093.79 万 | 1,411.24 万 | 1,532.76 万 | -876.84 万 | 0.99% | -53.68 | 8.98 | 36.5% | 中度控盘 |
| 2025-12-04 | 8.95 | 0.34% | 1,581.83 万 | 1,987.68 万 | 4,632.38 万 | 3,798.71 万 | 427.82 万 | 1.97% | -53.50 | 8.79 | 50.8% | 完全控盘 |