最新收盘价
19.27
元
↑ 1.28
(7.12%)
当日涨跌幅
7.12%
今日变动
📈 上涨
主力净流入
1.02 亿
资金动向
💰 资金流入
机构参与度
36.4%
控盘程度
中度控盘
📈 钢研高纳 (300034) 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 19.27 | 7.12% | 3.02 亿 | 2.40 亿 | 5.22 亿 | 4.82 亿 | 1.02 亿 | 13.69% | 92.47 | 19.12 | 36.4% | 中度控盘 |
| 2025-12-12 | 17.99 | 4.29% | 1.12 亿 | 5,192.04 万 | 2.35 亿 | 1.97 亿 | 9,879.28 万 | 6.19% | 86.33 | 17.68 | 35.2% | 中度控盘 |
| 2025-12-11 | 17.25 | -0.86% | 1,238.38 万 | 3,061.70 万 | 5,188.59 万 | 7,690.63 万 | -4,325.36 万 | 2.32% | 82.78 | 17.40 | 22.1% | 轻度控盘 |
| 2025-12-10 | 17.40 | 1.34% | 1,862.21 万 | 988.12 万 | 6,539.84 万 | 7,394.89 万 | 19.05 万 | 2.27% | 83.49 | 17.29 | 26.3% | 中度控盘 |
| 2025-12-09 | 17.17 | -0.98% | 105.36 万 | 1,581.85 万 | 4,339.33 万 | 6,924.14 万 | -4,061.29 万 | 2.33% | 82.39 | 17.20 | 19.5% | 轻度控盘 |
| 2025-12-08 | 17.34 | 2.48% | 3,873.34 万 | 5,960.33 万 | 1.55 亿 | 2.08 亿 | -7,410.91 万 | 5.46% | 83.21 | 17.50 | 27.6% | 中度控盘 |
| 2025-12-05 | 16.92 | 1.20% | 613.63 万 | 1,770.18 万 | 6,711.73 万 | 6,586.42 万 | -1,031.23 万 | 2.07% | 81.19 | 16.79 | 28.3% | 中度控盘 |
| 2025-12-04 | 16.72 | 1.03% | 3,054.76 万 | 1,794.83 万 | 5,876.31 万 | 5,239.18 万 | 1,897.06 万 | 1.98% | 80.23 | 16.69 | 31.2% | 中度控盘 |
| 2025-12-03 | 16.55 | 0.67% | 1,024.12 万 | 1,051.08 万 | 4,329.56 万 | 3,739.04 万 | 563.56 万 | 1.51% | 79.42 | 16.50 | 27.4% | 中度控盘 |
| 2025-12-02 | 16.44 | -0.84% | 284.09 万 | 312.25 万 | 2,181.97 万 | 2,881.49 万 | -727.68 万 | 1.09% | 78.89 | 16.50 | 21.7% | 轻度控盘 |
| 2025-12-01 | 16.58 | 2.66% | 2,041.99 万 | 458.56 万 | 5,921.56 万 | 5,551.31 万 | 1,953.68 万 | 1.91% | 79.56 | 16.52 | 30.5% | 中度控盘 |
| 2025-11-28 | 16.15 | 1.57% | 270.59 万 | 353.66 万 | 2,216.13 万 | 2,534.78 万 | -401.73 万 | 0.91% | 77.50 | 16.06 | 24.2% | 轻度控盘 |
| 2025-11-27 | 15.90 | 0.13% | 587.36 万 | 725.82 万 | 2,547.90 万 | 2,104.14 万 | 305.29 万 | 0.84% | 76.30 | 15.95 | 28.4% | 中度控盘 |
| 2025-11-26 | 15.88 | -1.37% | 187.30 万 | 508.86 万 | 3,097.50 万 | 2,948.82 万 | -172.87 万 | 1.14% | 76.20 | 15.99 | 23.8% | 轻度控盘 |
| 2025-11-25 | 16.10 | -0.31% | 379.44 万 | 357.78 万 | 3,192.71 万 | 2,571.56 万 | 642.81 万 | 1.26% | 77.26 | 16.15 | 23.4% | 轻度控盘 |
| 2025-11-24 | 16.15 | 2.34% | 560.73 万 | 930.71 万 | 3,148.66 万 | 2,745.69 万 | 32.99 万 | 1.52% | 77.50 | 16.02 | 22.0% | 轻度控盘 |
| 2025-11-21 | 15.78 | -2.41% | 1,349.29 万 | 3,738.17 万 | 4,125.77 万 | 5,169.44 万 | -3,432.55 万 | 2.09% | 75.72 | 15.86 | 23.2% | 轻度控盘 |
| 2025-11-20 | 16.17 | -1.40% | 1,207.49 万 | 2,473.10 万 | 2,173.55 万 | 3,425.48 万 | -2,517.54 万 | 1.14% | 77.59 | 16.29 | 24.7% | 轻度控盘 |
| 2025-11-19 | 16.40 | -0.24% | 627.90 万 | 722.35 万 | 2,704.43 万 | 3,127.13 万 | -517.14 万 | 1.14% | 78.70 | 16.43 | 24.4% | 轻度控盘 |
| 2025-11-18 | 16.44 | -1.97% | 1,402.02 万 | 1,631.73 万 | 3,032.04 万 | 4,297.49 万 | -1,495.16 万 | 1.34% | 78.89 | 16.48 | 25.6% | 中度控盘 |
| 2025-11-17 | 16.77 | 0.78% | 619.89 万 | 727.37 万 | 3,713.89 万 | 5,431.25 万 | -1,824.83 万 | 1.51% | 80.47 | 16.81 | 23.8% | 轻度控盘 |
| 2025-11-14 | 16.64 | -1.83% | 189.86 万 | 1,953.98 万 | 3,250.61 万 | 3,479.07 万 | -1,992.58 万 | 1.28% | 79.85 | 16.81 | 23.2% | 轻度控盘 |
| 2025-11-13 | 16.95 | 0.41% | 749.30 万 | 1,628.83 万 | 3,460.74 万 | 3,538.50 万 | -957.28 万 | 1.21% | 81.34 | 16.93 | 27.2% | 中度控盘 |
| 2025-11-12 | 16.88 | -1.40% | 826.26 万 | 2,554.95 万 | 3,705.30 万 | 5,070.22 万 | -3,093.61 万 | 1.50% | 81.00 | 16.86 | 26.2% | 中度控盘 |
| 2025-11-11 | 17.12 | -1.33% | 1,122.17 万 | 3,062.74 万 | 6,264.05 万 | 7,323.29 万 | -2,999.81 万 | 1.84% | 82.15 | 17.12 | 30.1% | 中度控盘 |
| 2025-11-10 | 17.35 | 0.81% | 3,351.35 万 | 1,867.93 万 | 6,588.45 万 | 6,360.26 万 | 1,711.60 万 | 2.21% | 83.25 | 17.25 | 32.5% | 中度控盘 |
| 2025-11-07 | 17.21 | -1.43% | 2,067.77 万 | 2,866.56 万 | 7,456.98 万 | 1.12 亿 | -4,527.80 万 | 2.80% | 82.58 | 17.26 | 28.6% | 中度控盘 |
| 2025-11-06 | 17.46 | 2.28% | 1.01 亿 | 4,350.87 万 | 1.69 亿 | 1.81 亿 | 4,516.31 万 | 5.26% | 83.78 | 17.59 | 35.4% | 中度控盘 |
| 2025-11-05 | 17.07 | 1.13% | 3,750.56 万 | 2,377.73 万 | 6,692.86 万 | 5,832.50 万 | 2,233.19 万 | 2.20% | 81.91 | 16.93 | 33.3% | 中度控盘 |
| 2025-11-04 | 16.88 | 0.60% | 2,256.64 万 | 1,888.60 万 | 5,612.00 万 | 5,593.35 万 | 386.69 万 | 1.92% | 81.00 | 16.87 | 29.0% | 中度控盘 |
| 2025-11-03 | 16.78 | 1.27% | 1,406.98 万 | 733.04 万 | 3,643.97 万 | 3,705.04 万 | 612.87 万 | 1.63% | 80.52 | 16.68 | 24.2% | 轻度控盘 |
| 2025-10-31 | 16.57 | -0.30% | 348.32 万 | 518.18 万 | 2,439.55 万 | 4,199.18 万 | -1,929.49 万 | 1.22% | 79.51 | 16.60 | 21.1% | 轻度控盘 |
| 2025-10-30 | 16.62 | -1.54% | 472.88 万 | 2,031.52 万 | 3,670.23 万 | 5,267.15 万 | -3,155.57 万 | 1.51% | 79.75 | 16.70 | 24.6% | 轻度控盘 |
| 2025-10-29 | 16.88 | 0.30% | 846.79 万 | 918.91 万 | 4,090.89 万 | 6,146.50 万 | -2,127.74 万 | 1.58% | 81.00 | 16.77 | 26.7% | 中度控盘 |
| 2025-10-28 | 16.83 | 0.48% | 2,024.24 万 | 1,020.65 万 | 6,533.54 万 | 6,382.91 万 | 1,154.22 万 | 1.90% | 80.76 | 16.85 | 32.4% | 中度控盘 |
| 2025-10-27 | 16.75 | 0.54% | 720.78 万 | 1,107.75 万 | 5,212.91 万 | 5,637.52 万 | -811.58 万 | 1.64% | 80.38 | 16.70 | 28.4% | 中度控盘 |
| 2025-10-24 | 16.66 | -0.36% | 1,400.45 万 | 1,948.47 万 | 5,487.34 万 | 7,359.17 万 | -2,419.85 万 | 1.93% | 79.94 | 16.67 | 28.6% | 中度控盘 |
| 2025-10-23 | 16.72 | 2.83% | 1,819.19 万 | 1,215.36 万 | 6,769.30 万 | 7,428.05 万 | -54.91 万 | 2.41% | 80.23 | 16.48 | 29.0% | 中度控盘 |
| 2025-10-22 | 16.26 | -0.73% | 1,355.67 万 | 3,776.46 万 | 5,223.74 万 | 4,818.08 万 | -2,015.13 万 | 1.67% | 78.02 | 16.43 | 30.0% | 中度控盘 |
| 2025-10-21 | 16.38 | 2.12% | 1,110.28 万 | 1,140.04 万 | 4,952.21 万 | 5,349.88 万 | -427.44 万 | 1.58% | 78.60 | 16.36 | 28.9% | 中度控盘 |
| 2025-10-20 | 16.04 | 1.13% | 0.00 万 | 254.35 万 | 2,191.34 万 | 1,879.57 万 | 57.41 万 | 0.79% | 76.97 | 15.97 | 24.8% | 轻度控盘 |
| 2025-10-17 | 15.86 | -2.70% | 791.04 万 | 1,691.88 万 | 3,153.02 万 | 3,924.81 万 | -1,672.62 万 | 1.31% | 76.11 | 16.05 | 26.2% | 中度控盘 |
| 2025-10-16 | 16.30 | -1.63% | 1,398.48 万 | 3,416.83 万 | 3,355.47 万 | 3,865.86 万 | -2,528.74 万 | 1.30% | 78.22 | 16.38 | 30.0% | 中度控盘 |