最新收盘价
8.15
元
↑ 0.05
(0.62%)
当日涨跌幅
0.62%
今日变动
📈 上涨
主力净流入
532.51 万
资金动向
💰 资金流入
机构参与度
35.9%
控盘程度
中度控盘
📈 ST应急 (300527) 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 8.15 | 0.62% | 216.64 万 | 181.23 万 | 2,822.54 万 | 2,325.43 万 | 532.51 万 | 0.91% | 775.02 | 8.14 | 35.9% | 中度控盘 |
| 2025-12-11 | 8.10 | -1.82% | 546.89 万 | 1,281.45 万 | 2,529.79 万 | 3,662.37 万 | -1,867.14 万 | 1.33% | 770.26 | 8.17 | 29.7% | 中度控盘 |
| 2025-12-10 | 8.25 | -0.96% | 104.99 万 | 1,019.22 万 | 2,158.75 万 | 3,018.78 万 | -1,774.27 万 | 1.18% | 784.53 | 8.24 | 27.7% | 中度控盘 |
| 2025-12-09 | 8.33 | 0.36% | 1,062.57 万 | 212.58 万 | 3,458.81 万 | 4,165.19 万 | 143.61 万 | 1.34% | 792.14 | 8.36 | 37.6% | 中度控盘 |
| 2025-12-08 | 8.30 | 0.24% | 507.68 万 | 981.92 万 | 3,243.65 万 | 3,213.92 万 | -444.50 万 | 1.31% | 789.28 | 8.33 | 33.4% | 中度控盘 |
| 2025-12-05 | 8.28 | 1.35% | 312.77 万 | 204.31 万 | 3,310.19 万 | 3,111.32 万 | 307.32 万 | 1.19% | 787.38 | 8.24 | 34.1% | 中度控盘 |
| 2025-12-04 | 8.17 | -1.68% | 373.60 万 | 1,231.43 万 | 3,821.11 万 | 5,829.30 万 | -2,866.03 万 | 1.79% | 776.92 | 8.23 | 29.5% | 中度控盘 |
| 2025-12-03 | 8.31 | -2.00% | 597.45 万 | 2,755.85 万 | 4,989.94 万 | 5,216.88 万 | -2,385.34 万 | 2.24% | 790.23 | 8.36 | 30.1% | 中度控盘 |
| 2025-12-02 | 8.48 | -0.47% | 470.09 万 | 743.78 万 | 3,902.06 万 | 4,637.83 万 | -1,009.47 万 | 1.63% | 806.40 | 8.52 | 31.6% | 中度控盘 |
| 2025-12-01 | 8.52 | -1.27% | 357.12 万 | 1,665.35 万 | 5,517.67 万 | 7,478.22 万 | -3,268.78 万 | 2.37% | 810.20 | 8.56 | 30.3% | 中度控盘 |
| 2025-11-28 | 8.63 | 0.58% | 1,189.18 万 | 919.93 万 | 4,810.15 万 | 5,535.35 万 | -455.96 万 | 1.93% | 820.66 | 8.61 | 33.2% | 中度控盘 |
| 2025-11-27 | 8.58 | -0.58% | 407.41 万 | 406.13 万 | 5,716.46 万 | 6,938.43 万 | -1,220.69 万 | 2.26% | 815.91 | 8.66 | 30.0% | 中度控盘 |
| 2025-11-26 | 8.63 | -4.22% | 561.32 万 | 3,271.50 万 | 7,796.72 万 | 1.28 亿 | -7,732.75 万 | 4.30% | 820.66 | 8.74 | 25.9% | 中度控盘 |
| 2025-11-25 | 9.01 | -1.96% | 1,286.84 万 | 2,547.58 万 | 1.07 亿 | 1.45 亿 | -5,001.98 万 | 4.84% | 856.80 | 9.01 | 29.8% | 中度控盘 |
| 2025-11-24 | 9.19 | 4.67% | 3,296.57 万 | 3,011.04 万 | 1.82 亿 | 1.77 亿 | 775.32 万 | 6.82% | 873.92 | 9.05 | 33.5% | 中度控盘 |
| 2025-11-21 | 8.78 | -0.68% | 1,464.72 万 | 3,850.76 万 | 1.77 亿 | 1.80 亿 | -2,700.63 万 | 6.28% | 834.93 | 8.89 | 33.7% | 中度控盘 |
| 2025-11-20 | 8.84 | -0.56% | 1,153.68 万 | 1,031.08 万 | 7,244.97 万 | 9,076.53 万 | -1,708.96 万 | 3.25% | 840.63 | 8.77 | 30.4% | 中度控盘 |
| 2025-11-19 | 8.89 | 4.10% | 3,867.10 万 | 2,730.56 万 | 1.79 亿 | 1.46 亿 | 4,433.75 万 | 6.36% | 845.39 | 8.84 | 35.6% | 中度控盘 |
| 2025-11-18 | 8.54 | -1.95% | 1,030.64 万 | 3,036.59 万 | 5,205.51 万 | 7,226.60 万 | -4,027.04 万 | 2.87% | 812.11 | 8.52 | 28.7% | 中度控盘 |
| 2025-11-17 | 8.71 | 3.08% | 2,986.07 万 | 1,461.04 万 | 1.23 亿 | 1.18 亿 | 1,993.40 万 | 4.80% | 828.27 | 8.78 | 35.9% | 中度控盘 |
| 2025-11-14 | 8.45 | 0.72% | 865.44 万 | 1,247.71 万 | 6,034.43 万 | 5,644.19 万 | 7.98 万 | 2.38% | 803.55 | 8.50 | 35.2% | 中度控盘 |
| 2025-11-13 | 8.39 | 0.72% | 1,114.16 万 | 1,587.61 万 | 3,846.46 万 | 3,652.96 万 | -279.94 万 | 1.32% | 797.84 | 8.37 | 41.3% | 完全控盘 |
| 2025-11-12 | 8.33 | -0.48% | 621.94 万 | 1,561.57 万 | 3,461.08 万 | 3,810.35 万 | -1,288.90 万 | 1.24% | 792.14 | 8.33 | 38.8% | 中度控盘 |
| 2025-11-11 | 8.37 | 0.36% | 688.35 万 | 542.95 万 | 3,322.76 万 | 2,976.58 万 | 491.57 万 | 1.12% | 795.94 | 8.37 | 40.8% | 完全控盘 |
| 2025-11-10 | 8.34 | 0.36% | 802.14 万 | 875.84 万 | 3,098.51 万 | 3,028.92 万 | -4.11 万 | 1.01% | 793.09 | 8.32 | 41.5% | 完全控盘 |
| 2025-11-07 | 8.31 | -0.24% | 1,121.44 万 | 681.17 万 | 2,398.65 万 | 2,963.33 万 | -124.41 万 | 0.97% | 790.23 | 8.32 | 39.7% | 中度控盘 |
| 2025-11-06 | 8.33 | -0.48% | 303.71 万 | 1,039.98 万 | 2,765.45 万 | 3,891.20 万 | -1,862.03 万 | 1.14% | 792.14 | 8.34 | 32.9% | 中度控盘 |
| 2025-11-05 | 8.37 | 0.12% | 412.76 万 | 237.48 万 | 3,465.92 万 | 3,156.75 万 | 484.45 万 | 1.08% | 795.94 | 8.36 | 38.9% | 中度控盘 |
| 2025-11-04 | 8.36 | -0.59% | 356.16 万 | 680.39 万 | 2,535.21 万 | 3,225.96 万 | -1,014.99 万 | 1.12% | 794.99 | 8.38 | 32.8% | 中度控盘 |
| 2025-11-03 | 8.41 | 0.96% | 693.72 万 | 178.70 万 | 2,907.86 万 | 2,994.42 万 | 428.46 万 | 1.07% | 799.74 | 8.37 | 37.4% | 中度控盘 |
| 2025-10-31 | 8.33 | 0.60% | 405.56 万 | 736.87 万 | 3,324.01 万 | 3,298.31 万 | -305.61 万 | 1.07% | 792.14 | 8.32 | 36.8% | 中度控盘 |
| 2025-10-30 | 8.28 | -2.01% | 687.08 万 | 1,598.12 万 | 3,646.29 万 | 5,281.45 万 | -2,546.21 万 | 1.77% | 787.38 | 8.34 | 30.2% | 中度控盘 |
| 2025-10-29 | 8.45 | -2.09% | 363.31 万 | 1,740.56 万 | 4,946.47 万 | 6,538.16 万 | -2,968.95 万 | 2.27% | 803.55 | 8.45 | 30.2% | 中度控盘 |
| 2025-10-28 | 8.63 | 2.86% | 1,507.55 万 | 790.63 万 | 7,338.69 万 | 6,306.00 万 | 1,749.60 万 | 2.76% | 820.66 | 8.55 | 36.2% | 中度控盘 |
| 2025-10-27 | 8.39 | 0.00% | 242.40 万 | 731.52 万 | 4,767.29 万 | 4,725.35 万 | -447.19 万 | 1.59% | 797.84 | 8.38 | 35.5% | 中度控盘 |
| 2025-10-24 | 8.39 | 0.60% | 168.40 万 | 1,028.65 万 | 5,343.34 万 | 4,322.41 万 | 160.68 万 | 1.68% | 797.84 | 8.40 | 36.4% | 中度控盘 |
| 2025-10-23 | 8.34 | 0.12% | 231.98 万 | 483.08 万 | 3,494.57 万 | 3,605.25 万 | -361.79 万 | 1.50% | 793.09 | 8.34 | 31.8% | 中度控盘 |
| 2025-10-22 | 8.33 | 2.08% | 1,325.65 万 | 353.04 万 | 6,218.66 万 | 5,059.67 万 | 2,131.60 万 | 2.26% | 792.14 | 8.32 | 37.1% | 中度控盘 |
| 2025-10-21 | 8.16 | 0.87% | 578.49 万 | 1,316.47 万 | 2,817.43 万 | 2,028.31 万 | 51.14 万 | 1.07% | 775.97 | 8.14 | 35.5% | 中度控盘 |
| 2025-10-20 | 8.09 | 0.50% | 271.15 万 | 219.75 万 | 1,790.69 万 | 2,260.58 万 | -418.50 万 | 0.81% | 769.31 | 8.08 | 30.7% | 中度控盘 |
| 2025-10-17 | 8.05 | -0.98% | 746.66 万 | 738.80 万 | 2,314.07 万 | 3,481.92 万 | -1,160.00 万 | 1.21% | 765.51 | 8.09 | 30.2% | 中度控盘 |
| 2025-10-16 | 8.13 | -0.85% | 0.00 万 | 1,241.78 万 | 2,366.96 万 | 3,414.12 万 | -2,288.94 万 | 1.12% | 773.12 | 8.17 | 27.4% | 中度控盘 |
| 2025-10-15 | 8.20 | -0.49% | 47.84 万 | 1,494.29 万 | 2,744.69 万 | 3,229.40 万 | -1,931.16 万 | 1.21% | 779.77 | 8.19 | 29.1% | 中度控盘 |