最新收盘价
20.15
元
↑ 0.95
(4.95%)
当日涨跌幅
4.95%
今日变动
📈 上涨
主力净流入
-470.69 万
资金动向
💸 资金流出
机构参与度
25.4%
控盘程度
中度控盘
📈 华峰铝业 (601702) 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 | 20.15 | 4.95% | 2,846.82 万 | 3,727.23 万 | 6,997.50 万 | 6,587.77 万 | -470.69 万 | 1.80% | 16.85 | 20.15 | 25.4% | 中度控盘 |
| 2025-12-12 | 19.20 | 4.35% | 2,497.61 万 | 2,920.62 万 | 4,038.56 万 | 4,054.04 万 | -438.49 万 | 1.39% | 16.05 | 19.00 | 23.8% | 轻度控盘 |
| 2025-12-11 | 18.40 | -1.02% | 958.89 万 | 207.19 万 | 1,562.13 万 | 1,159.30 万 | 1,154.53 万 | 0.54% | 15.38 | 18.52 | 23.9% | 轻度控盘 |
| 2025-12-10 | 18.59 | 1.03% | 819.99 万 | 50.84 万 | 1,703.25 万 | 1,333.17 万 | 1,139.24 万 | 0.58% | 15.54 | 18.55 | 23.1% | 轻度控盘 |
| 2025-12-09 | 18.40 | -1.71% | 938.12 万 | 1,651.96 万 | 2,753.55 万 | 3,876.30 万 | -1,836.59 万 | 0.83% | 15.38 | 18.39 | 23.8% | 轻度控盘 |
| 2025-12-08 | 18.72 | -0.90% | 1,197.50 万 | 228.33 万 | 2,557.93 万 | 2,954.62 万 | 572.48 万 | 0.83% | 15.65 | 18.54 | 22.9% | 轻度控盘 |
| 2025-12-05 | 18.89 | 1.56% | 1,317.12 万 | 303.39 万 | 2,317.91 万 | 1,965.03 万 | 1,366.61 万 | 0.71% | 15.79 | 18.87 | 24.2% | 轻度控盘 |
| 2025-12-04 | 18.60 | -1.22% | 283.57 万 | 1,200.45 万 | 1,990.59 万 | 2,130.27 万 | -1,056.56 万 | 0.76% | 15.55 | 18.66 | 18.5% | 轻度控盘 |
| 2025-12-03 | 18.83 | 1.13% | 2,667.96 万 | 2,358.16 万 | 3,945.09 万 | 4,982.93 万 | -728.04 万 | 1.62% | 15.74 | 19.01 | 20.8% | 轻度控盘 |
| 2025-12-02 | 18.62 | 3.50% | 2,541.07 万 | 883.55 万 | 5,518.65 万 | 5,278.59 万 | 1,897.58 万 | 1.62% | 15.57 | 18.44 | 23.1% | 轻度控盘 |
| 2025-12-01 | 17.99 | -0.77% | 218.30 万 | 333.68 万 | 1,380.23 万 | 2,076.76 万 | -811.92 万 | 0.76% | 15.04 | 18.09 | 14.6% | 轻度控盘 |
| 2025-11-28 | 18.13 | 0.55% | 323.32 万 | 717.66 万 | 2,148.52 万 | 1,538.77 万 | 215.41 万 | 0.82% | 15.16 | 18.07 | 20.5% | 轻度控盘 |
| 2025-11-27 | 18.03 | -0.22% | 2,364.99 万 | 3,320.17 万 | 4,213.74 万 | 6,421.43 万 | -3,162.87 万 | 1.82% | 15.07 | 18.23 | 22.7% | 轻度控盘 |
| 2025-11-26 | 18.07 | 6.73% | 1.17 亿 | 5,923.84 万 | 1.37 亿 | 1.29 亿 | 6,532.95 万 | 3.21% | 15.11 | 17.96 | 34.5% | 中度控盘 |
| 2025-11-25 | 16.93 | 1.14% | 512.43 万 | 1,449.25 万 | 3,550.55 万 | 2,813.52 万 | -199.78 万 | 1.05% | 14.15 | 17.01 | 20.6% | 轻度控盘 |
| 2025-11-24 | 16.74 | -0.89% | 108.90 万 | 560.17 万 | 1,566.59 万 | 1,431.06 万 | -315.74 万 | 0.58% | 14.00 | 16.74 | 16.9% | 轻度控盘 |
| 2025-11-21 | 16.89 | -1.57% | 265.86 万 | 999.67 万 | 1,691.00 万 | 2,250.32 万 | -1,293.14 万 | 0.99% | 14.12 | 16.85 | 13.9% | 轻度控盘 |
| 2025-11-20 | 17.16 | -0.17% | 159.83 万 | 451.06 万 | 1,785.52 万 | 2,176.19 万 | -681.90 万 | 0.77% | 14.35 | 17.32 | 15.6% | 轻度控盘 |
| 2025-11-19 | 17.19 | 0.47% | 684.85 万 | 730.18 万 | 1,101.26 万 | 1,558.76 万 | -502.83 万 | 0.76% | 14.37 | 17.15 | 15.2% | 轻度控盘 |
| 2025-11-18 | 17.11 | -3.06% | 321.61 万 | 2,124.30 万 | 2,341.45 万 | 3,080.89 万 | -2,542.12 万 | 1.17% | 14.30 | 17.22 | 15.2% | 轻度控盘 |
| 2025-11-17 | 17.65 | -0.45% | 856.35 万 | 1,346.02 万 | 2,017.06 万 | 2,849.30 万 | -1,321.91 万 | 1.03% | 14.76 | 17.57 | 18.3% | 轻度控盘 |
| 2025-11-14 | 17.73 | -1.77% | 378.66 万 | 783.65 万 | 1,773.95 万 | 2,469.79 万 | -1,100.84 万 | 0.76% | 14.82 | 17.91 | 19.3% | 轻度控盘 |
| 2025-11-13 | 18.05 | 0.06% | 2,047.42 万 | 2,459.81 万 | 6,043.27 万 | 4,733.73 万 | 897.16 万 | 1.46% | 15.09 | 18.05 | 26.6% | 中度控盘 |
| 2025-11-12 | 18.04 | 2.91% | 1,758.88 万 | 705.86 万 | 5,989.19 万 | 3,984.15 万 | 3,058.07 万 | 1.72% | 15.08 | 17.88 | 22.4% | 轻度控盘 |
| 2025-11-11 | 17.53 | -1.41% | 643.38 万 | 1,700.70 万 | 1,568.99 万 | 2,248.69 万 | -1,737.02 万 | 0.83% | 14.66 | 17.60 | 17.1% | 轻度控盘 |
| 2025-11-10 | 17.78 | -1.39% | 247.66 万 | 1,231.12 万 | 2,472.27 万 | 3,477.89 万 | -1,989.08 万 | 1.00% | 14.87 | 17.89 | 18.6% | 轻度控盘 |
| 2025-11-07 | 18.03 | 0.90% | 1,264.36 万 | 2,412.17 万 | 4,400.63 万 | 5,777.47 万 | -2,524.64 万 | 1.40% | 15.07 | 18.05 | 22.4% | 轻度控盘 |
| 2025-11-06 | 17.87 | 5.18% | 2,696.68 万 | 3,132.87 万 | 7,553.66 万 | 6,947.98 万 | 169.49 万 | 2.00% | 14.94 | 17.67 | 25.3% | 中度控盘 |
| 2025-11-05 | 16.99 | 0.59% | 607.81 万 | 1,248.14 万 | 2,479.74 万 | 2,705.37 万 | -865.96 万 | 1.10% | 14.20 | 16.90 | 17.9% | 轻度控盘 |
| 2025-11-04 | 16.89 | -4.74% | 999.54 万 | 2,363.60 万 | 5,282.91 万 | 4,847.21 万 | -928.36 万 | 1.97% | 14.12 | 17.05 | 18.9% | 轻度控盘 |
| 2025-11-03 | 17.73 | 0.80% | 160.00 万 | 2,559.54 万 | 3,279.42 万 | 3,603.44 万 | -2,723.56 万 | 1.10% | 14.82 | 17.54 | 19.4% | 轻度控盘 |
| 2025-10-31 | 17.59 | -1.29% | 556.38 万 | 1,632.12 万 | 1,529.42 万 | 2,806.29 万 | -2,352.61 万 | 0.74% | 14.71 | 17.66 | 19.2% | 轻度控盘 |
| 2025-10-30 | 17.82 | 0.17% | 2,062.47 万 | 1,626.11 万 | 3,809.86 万 | 3,974.53 万 | 271.68 万 | 1.17% | 14.90 | 17.88 | 26.3% | 中度控盘 |
| 2025-10-29 | 17.79 | 2.65% | 1,827.32 万 | 1,647.58 万 | 3,971.48 万 | 3,918.76 万 | 232.45 万 | 1.34% | 14.87 | 17.67 | 23.5% | 轻度控盘 |
| 2025-10-28 | 17.33 | 1.05% | 3,379.45 万 | 2,830.30 万 | 5,011.21 万 | 7,622.79 万 | -2,062.42 万 | 1.87% | 14.49 | 17.56 | 23.1% | 轻度控盘 |
| 2025-10-27 | 17.15 | -0.75% | 225.77 万 | 336.01 万 | 2,222.79 万 | 2,260.94 万 | -148.39 万 | 0.83% | 14.34 | 17.06 | 18.0% | 轻度控盘 |
| 2025-10-24 | 17.28 | 1.35% | 691.77 万 | 476.76 万 | 2,580.96 万 | 2,888.12 万 | -92.15 万 | 1.20% | 14.45 | 17.31 | 17.1% | 轻度控盘 |
| 2025-10-23 | 17.05 | 1.37% | 350.40 万 | 548.18 万 | 1,334.42 万 | 2,020.30 万 | -883.66 万 | 0.61% | 14.25 | 16.95 | 18.7% | 轻度控盘 |
| 2025-10-22 | 16.82 | 0.60% | 40.48 万 | 91.06 万 | 1,731.27 万 | 1,662.18 万 | 18.50 万 | 0.67% | 14.06 | 16.88 | 18.7% | 轻度控盘 |
| 2025-10-21 | 16.72 | 1.46% | 1,267.64 万 | 198.47 万 | 1,849.38 万 | 1,774.19 万 | 1,144.36 万 | 0.63% | 13.98 | 16.72 | 25.7% | 中度控盘 |
| 2025-10-20 | 16.48 | -0.78% | 545.18 万 | 407.62 万 | 1,083.50 万 | 1,082.18 万 | 138.88 万 | 0.54% | 13.78 | 16.50 | 18.7% | 轻度控盘 |
| 2025-10-17 | 16.61 | -1.77% | 330.24 万 | 46.18 万 | 2,336.95 万 | 1,987.80 万 | 633.20 万 | 1.00% | 13.89 | 16.72 | 18.1% | 轻度控盘 |
| 2025-10-16 | 16.91 | -2.65% | 285.10 万 | 724.00 万 | 2,159.46 万 | 2,113.91 万 | -393.34 万 | 0.94% | 14.14 | 17.07 | 18.5% | 轻度控盘 |