最新收盘价
21.63
元
→ 0.00
(0.00%)
当日涨跌幅
0.00%
今日变动
➡ 平盘
主力净流入
741.79 万
资金动向
💰 资金流入
机构参与度
25.0%
控盘程度
中度控盘
📈 坚朗五金 (002791) 资金流向详细数据 (共 44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 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 |
| 2025-12-03 | 22.86 | -1.85% | 489.36 万 | 1,759.47 万 | 1,999.08 万 | 2,332.78 万 | -1,603.82 万 | 2.91% | 366.38 | 22.98 | 19.3% | 轻度控盘 |
| 2025-12-02 | 23.29 | -1.52% | 58.38 万 | 956.33 万 | 1,420.61 万 | 2,151.41 万 | -1,628.73 万 | 2.47% | 373.27 | 23.37 | 16.7% | 轻度控盘 |
| 2025-12-01 | 23.65 | 1.15% | 0.00 万 | 307.83 万 | 1,930.49 万 | 2,159.23 万 | -536.57 万 | 2.74% | 379.04 | 23.70 | 18.1% | 轻度控盘 |
| 2025-11-28 | 23.38 | -0.38% | 715.43 万 | 800.65 万 | 2,035.79 万 | 1,266.07 万 | 684.50 万 | 2.60% | 374.71 | 23.30 | 22.5% | 轻度控盘 |
| 2025-11-27 | 23.47 | 0.43% | 430.52 万 | 375.77 万 | 1,337.41 万 | 1,492.94 万 | -100.78 万 | 2.52% | 376.16 | 23.52 | 19.0% | 轻度控盘 |
| 2025-11-26 | 23.37 | -1.48% | 352.85 万 | 156.29 万 | 2,092.39 万 | 2,548.52 万 | -259.57 万 | 2.94% | 374.55 | 23.72 | 20.3% | 轻度控盘 |
| 2025-11-25 | 23.72 | 0.89% | 1,315.19 万 | 503.95 万 | 2,254.12 万 | 1,705.31 万 | 1,360.06 万 | 2.79% | 380.16 | 23.68 | 25.3% | 中度控盘 |
| 2025-11-24 | 23.51 | 1.73% | 414.15 万 | 515.20 万 | 1,829.84 万 | 3,241.39 万 | -1,512.61 万 | 3.47% | 376.80 | 23.61 | 17.7% | 轻度控盘 |
| 2025-11-21 | 23.11 | -4.58% | 108.46 万 | 2,150.20 万 | 3,500.43 万 | 4,741.97 万 | -3,283.28 万 | 4.18% | 370.39 | 23.57 | 20.9% | 轻度控盘 |
| 2025-11-20 | 24.22 | 0.04% | 658.76 万 | 1,452.82 万 | 2,841.04 万 | 3,084.05 万 | -1,037.08 万 | 3.49% | 388.18 | 24.16 | 21.6% | 轻度控盘 |
| 2025-11-19 | 24.21 | -0.49% | 457.57 万 | 445.51 万 | 2,636.37 万 | 3,551.42 万 | -902.99 万 | 3.11% | 388.02 | 24.14 | 21.4% | 轻度控盘 |
| 2025-11-18 | 24.33 | -1.74% | 468.36 万 | 807.20 万 | 2,402.27 万 | 4,175.81 万 | -2,112.38 万 | 4.52% | 389.94 | 24.44 | 18.4% | 轻度控盘 |
| 2025-11-17 | 24.76 | 2.19% | 783.01 万 | 1,146.52 万 | 5,123.32 万 | 4,917.89 万 | -158.08 万 | 5.80% | 396.83 | 24.56 | 23.5% | 轻度控盘 |
| 2025-11-14 | 24.23 | 2.63% | 2,282.78 万 | 1,055.90 万 | 7,134.05 万 | 6,711.46 万 | 1,649.47 万 | 6.70% | 388.34 | 24.30 | 27.7% | 中度控盘 |
| 2025-11-13 | 23.61 | 0.55% | 497.07 万 | 2,399.22 万 | 2,949.57 万 | 2,959.89 万 | -1,912.47 万 | 3.24% | 378.40 | 23.48 | 24.5% | 轻度控盘 |
| 2025-11-12 | 23.48 | -0.84% | 656.79 万 | 834.45 万 | 2,074.18 万 | 3,313.79 万 | -1,417.28 万 | 2.90% | 376.32 | 23.51 | 23.9% | 轻度控盘 |
| 2025-11-11 | 23.68 | -0.13% | 1,571.76 万 | 820.51 万 | 3,824.79 万 | 3,340.57 万 | 1,235.47 万 | 3.79% | 379.52 | 23.70 | 29.9% | 中度控盘 |
| 2025-11-10 | 23.71 | 3.09% | 1,439.21 万 | 894.35 万 | 5,783.10 万 | 4,631.73 万 | 1,696.23 万 | 5.22% | 380.00 | 23.46 | 28.5% | 中度控盘 |
| 2025-11-07 | 23.00 | 1.10% | 1,083.54 万 | 488.11 万 | 3,129.62 万 | 3,566.35 万 | 158.69 万 | 3.33% | 368.62 | 23.01 | 27.4% | 中度控盘 |
| 2025-11-06 | 22.75 | -1.39% | 223.30 万 | 967.03 万 | 2,232.43 万 | 2,495.76 万 | -1,007.07 万 | 2.87% | 364.62 | 22.82 | 22.2% | 轻度控盘 |
| 2025-11-05 | 23.07 | 1.81% | 1,111.75 万 | 2,107.22 万 | 5,014.75 万 | 4,277.92 万 | -258.64 万 | 4.60% | 369.74 | 23.15 | 26.9% | 中度控盘 |
| 2025-11-04 | 22.66 | 0.04% | 367.71 万 | 329.55 万 | 1,997.07 万 | 1,751.84 万 | 283.38 万 | 2.37% | 363.17 | 22.63 | 23.3% | 轻度控盘 |
| 2025-11-03 | 22.65 | -0.22% | 0.00 万 | 446.17 万 | 1,926.92 万 | 2,530.12 万 | -1,049.37 万 | 3.39% | 363.01 | 22.69 | 18.0% | 轻度控盘 |
| 2025-10-31 | 22.70 | 5.53% | 1,742.06 万 | 3,132.56 万 | 8,668.60 万 | 8,345.98 万 | -1,067.88 万 | 8.25% | 363.81 | 22.63 | 27.0% | 中度控盘 |
| 2025-10-30 | 21.51 | -0.78% | 0.00 万 | 0.00 万 | 1,409.38 万 | 1,321.18 万 | 88.20 万 | 1.71% | 344.74 | 21.61 | 21.9% | 轻度控盘 |
| 2025-10-29 | 21.68 | 0.28% | 150.25 万 | 593.06 万 | 1,426.43 万 | 1,594.72 万 | -611.10 万 | 1.71% | 347.47 | 21.54 | 23.7% | 轻度控盘 |
| 2025-10-28 | 21.62 | -0.87% | 344.92 万 | 671.93 万 | 1,762.33 万 | 1,793.01 万 | -357.70 万 | 2.06% | 346.51 | 21.73 | 25.4% | 中度控盘 |
| 2025-10-27 | 21.81 | 0.23% | 214.79 万 | 917.13 万 | 2,252.63 万 | 1,965.30 万 | -415.02 万 | 2.24% | 349.55 | 21.78 | 27.0% | 中度控盘 |
| 2025-10-24 | 21.76 | -1.45% | 785.76 万 | 724.96 万 | 2,713.23 万 | 2,604.36 万 | 169.67 万 | 3.10% | 348.75 | 21.92 | 27.8% | 中度控盘 |
| 2025-10-23 | 22.08 | -0.90% | 1,117.39 万 | 1,044.15 万 | 2,159.45 万 | 2,134.99 万 | 97.70 万 | 2.41% | 353.88 | 21.95 | 30.9% | 中度控盘 |
| 2025-10-22 | 22.28 | 1.27% | 1,973.23 万 | 1,420.05 万 | 3,382.08 万 | 3,175.17 万 | 760.09 万 | 3.93% | 357.08 | 22.35 | 29.1% | 中度控盘 |
| 2025-10-21 | 22.00 | 0.92% | 1,419.53 万 | 0.00 万 | 1,666.40 万 | 1,468.06 万 | 1,617.87 万 | 2.36% | 352.60 | 21.94 | 28.2% | 中度控盘 |
| 2025-10-20 | 21.80 | -0.50% | 0.00 万 | 158.78 万 | 1,845.28 万 | 1,720.97 万 | -34.46 万 | 2.64% | 349.39 | 21.79 | 19.4% | 轻度控盘 |
| 2025-10-17 | 21.91 | -2.62% | 1,994.64 万 | 435.23 万 | 2,054.55 万 | 3,297.13 万 | 316.83 万 | 3.63% | 351.15 | 22.21 | 25.9% | 中度控盘 |
| 2025-10-16 | 22.50 | -0.92% | 541.22 万 | 310.35 万 | 2,716.86 万 | 5,102.71 万 | -2,154.97 万 | 4.64% | 360.61 | 22.66 | 20.6% | 轻度控盘 |
| 2025-10-15 | 22.71 | 5.14% | 3,021.63 万 | 2,893.45 万 | 1.21 亿 | 9,161.47 万 | 3,089.14 万 | 10.11% | 363.97 | 22.83 | 30.1% | 中度控盘 |
| 2025-10-14 | 21.60 | 1.31% | 172.25 万 | 76.68 万 | 2,609.17 万 | 2,664.88 万 | 39.86 万 | 2.85% | 346.18 | 21.62 | 23.5% | 轻度控盘 |