最新收盘价
5.20
元
↑ 0.06
(1.17%)
当日涨跌幅
1.17%
今日变动
📈 上涨
主力净流入
4,162.08 万
资金动向
💰 资金流入
机构参与度
40.2%
控盘程度
完全控盘
📈 抚顺特钢 (600399) 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 | 5.20 | 1.17% | 3,873.18 万 | 1,353.53 万 | 5,526.81 万 | 3,884.38 万 | 4,162.08 万 | 2.11% | -14.00 | 5.17 | 40.2% | 完全控盘 |
| 2025-12-11 | 5.14 | -1.34% | 1,755.40 万 | 1,559.23 万 | 2,504.87 万 | 2,899.43 万 | -198.38 万 | 1.25% | -13.84 | 5.17 | 34.9% | 中度控盘 |
| 2025-12-10 | 5.21 | 0.00% | 1,011.05 万 | 235.79 万 | 2,253.81 万 | 2,379.49 万 | 649.59 万 | 0.87% | -14.02 | 5.20 | 36.2% | 中度控盘 |
| 2025-12-09 | 5.21 | -0.76% | 1,764.53 万 | 2,210.39 万 | 3,520.23 万 | 3,617.99 万 | -543.62 万 | 1.22% | -14.02 | 5.23 | 38.0% | 中度控盘 |
| 2025-12-08 | 5.25 | -0.19% | 1,730.04 万 | 948.68 万 | 3,075.23 万 | 5,162.79 万 | -1,306.20 万 | 1.48% | -14.13 | 5.28 | 30.9% | 中度控盘 |
| 2025-12-05 | 5.26 | 1.35% | 606.33 万 | 1,516.55 万 | 2,426.80 万 | 2,502.41 万 | -985.82 万 | 1.08% | -14.16 | 5.23 | 29.1% | 中度控盘 |
| 2025-12-04 | 5.19 | -1.33% | 1,335.54 万 | 2,113.99 万 | 2,215.45 万 | 4,908.84 万 | -3,471.84 万 | 1.36% | -13.97 | 5.22 | 28.5% | 中度控盘 |
| 2025-12-03 | 5.26 | -1.13% | 1,918.56 万 | 1,901.60 万 | 2,276.27 万 | 2,488.00 万 | -194.76 万 | 1.20% | -14.16 | 5.28 | 33.7% | 中度控盘 |
| 2025-12-02 | 5.32 | -0.93% | 1,289.34 万 | 1,208.48 万 | 1,949.04 万 | 2,324.36 万 | -294.47 万 | 1.03% | -14.32 | 5.32 | 31.9% | 中度控盘 |
| 2025-12-01 | 5.37 | 1.13% | 2,670.36 万 | 3,380.05 万 | 4,974.74 万 | 5,070.32 万 | -805.28 万 | 2.00% | -14.46 | 5.41 | 34.8% | 中度控盘 |
| 2025-11-28 | 5.31 | 0.76% | 1,847.30 万 | 361.44 万 | 1,772.12 万 | 4,092.07 万 | -834.09 万 | 1.03% | -14.29 | 5.30 | 33.2% | 中度控盘 |
| 2025-11-27 | 5.27 | -0.38% | 1,342.68 万 | 1,377.05 万 | 2,329.62 万 | 3,468.85 万 | -1,173.60 万 | 1.16% | -14.19 | 5.29 | 31.9% | 中度控盘 |
| 2025-11-26 | 5.29 | -0.75% | 984.19 万 | 2,909.17 万 | 4,031.00 万 | 3,852.63 万 | -1,746.60 万 | 1.51% | -14.24 | 5.31 | 32.7% | 中度控盘 |
| 2025-11-25 | 5.33 | -0.19% | 2,155.26 万 | 1,744.54 万 | 3,601.26 万 | 3,487.33 万 | 524.66 万 | 1.53% | -14.35 | 5.35 | 34.3% | 中度控盘 |
| 2025-11-24 | 5.34 | 1.71% | 1,780.48 万 | 3,177.27 万 | 3,866.35 万 | 3,147.00 万 | -677.44 万 | 1.67% | -14.37 | 5.31 | 33.1% | 中度控盘 |
| 2025-11-21 | 5.25 | -4.55% | 1,715.97 万 | 4,351.19 万 | 5,384.69 万 | 5,951.49 万 | -3,202.01 万 | 2.52% | -14.13 | 5.34 | 30.4% | 中度控盘 |
| 2025-11-20 | 5.50 | 0.00% | 1,914.39 万 | 2,719.01 万 | 5,683.49 万 | 4,942.98 万 | -64.11 万 | 1.80% | -14.81 | 5.48 | 37.3% | 中度控盘 |
| 2025-11-19 | 5.50 | -1.26% | 2,071.78 万 | 1,916.66 万 | 5,311.22 万 | 6,797.80 万 | -1,331.47 万 | 2.14% | -14.81 | 5.49 | 33.4% | 中度控盘 |
| 2025-11-18 | 5.57 | -0.54% | 2,571.64 万 | 2,562.56 万 | 5,409.54 万 | 5,529.57 万 | -110.94 万 | 2.16% | -14.99 | 5.56 | 34.2% | 中度控盘 |
| 2025-11-17 | 5.60 | 1.63% | 2,254.14 万 | 3,754.38 万 | 6,478.00 万 | 5,237.75 万 | -259.99 万 | 2.21% | -15.07 | 5.59 | 35.8% | 中度控盘 |
| 2025-11-14 | 5.51 | -1.25% | 1,746.96 万 | 2,376.25 万 | 2,977.19 万 | 4,280.52 万 | -1,932.61 万 | 1.42% | -14.83 | 5.55 | 32.6% | 中度控盘 |
| 2025-11-13 | 5.58 | 0.54% | 1,929.09 万 | 2,068.60 万 | 3,968.01 万 | 4,832.67 万 | -1,004.16 万 | 1.44% | -15.02 | 5.57 | 36.6% | 中度控盘 |
| 2025-11-12 | 5.55 | -1.77% | 1,760.08 万 | 3,850.95 万 | 5,087.15 万 | 6,861.29 万 | -3,865.01 万 | 2.05% | -14.94 | 5.55 | 32.5% | 中度控盘 |
| 2025-11-11 | 5.65 | 0.18% | 1,336.97 万 | 2,118.98 万 | 6,167.45 万 | 5,546.04 万 | -160.60 万 | 1.95% | -15.21 | 5.65 | 35.6% | 中度控盘 |
| 2025-11-10 | 5.64 | -0.70% | 3,457.31 万 | 3,436.89 万 | 5,593.89 万 | 8,878.32 万 | -3,264.00 万 | 2.74% | -15.18 | 5.62 | 33.5% | 中度控盘 |
| 2025-11-07 | 5.68 | 1.61% | 4,882.48 万 | 4,998.21 万 | 1.57 亿 | 9,711.65 万 | 5,862.72 万 | 4.42% | -15.29 | 5.70 | 40.9% | 完全控盘 |
| 2025-11-06 | 5.59 | -0.53% | 4,007.11 万 | 6,340.95 万 | 8,224.25 万 | 9,944.47 万 | -4,054.06 万 | 3.07% | -15.05 | 5.61 | 38.7% | 中度控盘 |
| 2025-11-05 | 5.62 | 3.69% | 1.44 亿 | 1.28 亿 | 2.07 亿 | 2.08 亿 | 1,527.00 万 | 6.98% | -15.13 | 5.62 | 43.8% | 完全控盘 |
| 2025-11-04 | 5.42 | 1.88% | 9,010.79 万 | 6,504.24 万 | 1.09 亿 | 9,839.80 万 | 3,561.99 万 | 3.98% | -14.59 | 5.43 | 43.5% | 完全控盘 |
| 2025-11-03 | 5.32 | 1.53% | 2,564.68 万 | 2,243.80 万 | 4,694.57 万 | 3,927.57 万 | 1,087.88 万 | 1.74% | -14.32 | 5.30 | 40.2% | 完全控盘 |
| 2025-10-31 | 5.24 | -2.06% | 2,055.37 万 | 3,318.32 万 | 5,000.76 万 | 5,643.67 万 | -1,905.85 万 | 1.90% | -14.11 | 5.26 | 37.9% | 中度控盘 |
| 2025-10-30 | 5.35 | 1.33% | 6,368.01 万 | 2,276.05 万 | 6,886.64 万 | 7,243.44 万 | 3,735.15 万 | 2.68% | -14.40 | 5.37 | 42.8% | 完全控盘 |
| 2025-10-29 | 5.28 | 0.38% | 2,297.12 万 | 1,576.03 万 | 2,698.35 万 | 3,505.09 万 | -85.65 万 | 1.31% | -14.21 | 5.23 | 37.9% | 中度控盘 |
| 2025-10-28 | 5.26 | -0.57% | 694.04 万 | 1,128.71 万 | 2,715.84 万 | 2,823.71 万 | -542.53 万 | 1.11% | -14.16 | 5.27 | 33.9% | 中度控盘 |
| 2025-10-27 | 5.29 | 1.15% | 1,793.85 万 | 1,440.57 万 | 5,142.35 万 | 3,943.76 万 | 1,551.88 万 | 1.42% | -14.24 | 5.28 | 43.0% | 完全控盘 |
| 2025-10-24 | 5.23 | -1.13% | 1,742.20 万 | 3,822.03 万 | 3,069.87 万 | 2,732.94 万 | -1,742.91 万 | 1.40% | -14.08 | 5.25 | 35.6% | 中度控盘 |
| 2025-10-23 | 5.29 | -0.19% | 1,294.53 万 | 3,793.36 万 | 4,370.33 万 | 4,404.56 万 | -2,533.05 万 | 1.61% | -14.24 | 5.26 | 35.7% | 中度控盘 |
| 2025-10-22 | 5.30 | 1.92% | 3,793.69 万 | 1,726.44 万 | 7,417.02 万 | 6,621.44 万 | 2,862.83 万 | 2.58% | -14.27 | 5.36 | 39.4% | 中度控盘 |
| 2025-10-21 | 5.20 | 0.78% | 362.11 万 | 957.83 万 | 2,298.45 万 | 2,041.76 万 | -339.02 万 | 0.87% | -14.00 | 5.20 | 32.4% | 中度控盘 |
| 2025-10-20 | 5.16 | 0.58% | 913.78 万 | 2,410.63 万 | 2,771.08 万 | 2,204.77 万 | -930.54 万 | 1.05% | -13.89 | 5.16 | 34.4% | 中度控盘 |
| 2025-10-17 | 5.13 | -1.72% | 490.54 万 | 1,784.98 万 | 3,626.29 万 | 3,446.84 万 | -1,115.00 万 | 1.47% | -13.81 | 5.19 | 30.8% | 中度控盘 |
| 2025-10-16 | 5.22 | -2.06% | 1,176.80 万 | 2,520.23 万 | 3,199.24 万 | 3,799.55 万 | -1,943.75 万 | 1.53% | -14.05 | 5.25 | 31.8% | 中度控盘 |
| 2025-10-15 | 5.33 | 0.19% | 1,271.16 万 | 486.62 万 | 3,316.18 万 | 3,825.24 万 | 275.48 万 | 1.31% | -14.35 | 5.32 | 34.5% | 中度控盘 |