最新收盘价
61.22
元
↑ 2.92
(5.01%)
当日涨跌幅
5.01%
今日变动
📈 上涨
主力净流入
626.17 万
资金动向
💰 资金流入
机构参与度
60.5%
控盘程度
完全控盘
📈 *ST铖昌 (001270) 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 | 61.22 | 5.01% | 1,014.55 万 | 306.10 万 | 140.81 万 | 223.09 万 | 626.17 万 | 0.14% | 104.74 | 61.22 | 60.5% | 完全控盘 |
| 2025-12-11 | 58.30 | 5.01% | 2,505.25 万 | 2,503.80 万 | 3,187.54 万 | 1,886.60 万 | 1,302.37 万 | 1.01% | 99.74 | 58.22 | 48.1% | 完全控盘 |
| 2025-12-10 | 55.52 | 4.99% | 1.59 亿 | 8,896.68 万 | 1.52 亿 | 1.77 亿 | 4,526.17 万 | 4.49% | 94.98 | 54.90 | 58.6% | 完全控盘 |
| 2025-12-09 | 52.88 | 2.54% | 1.73 亿 | 2.22 亿 | 3.58 亿 | 3.32 亿 | -2,268.04 万 | 9.51% | 90.47 | 53.56 | 52.5% | 完全控盘 |
| 2025-12-08 | 51.57 | 5.01% | 2,229.43 万 | 481.66 万 | 66.47 万 | 626.58 万 | 1,187.67 万 | 0.27% | 88.23 | 51.57 | 66.3% | 完全控盘 |
| 2025-12-05 | 49.11 | 5.00% | 8,756.34 万 | 5,109.98 万 | 1.43 亿 | 1.24 亿 | 5,541.12 万 | 4.20% | 84.02 | 48.25 | 48.9% | 完全控盘 |
| 2025-12-04 | 46.77 | 2.18% | 2,163.38 万 | 1,913.89 万 | 8,918.13 万 | 7,992.84 万 | 1,174.78 万 | 2.66% | 80.01 | 46.70 | 41.9% | 完全控盘 |
| 2025-12-03 | 45.77 | -3.44% | 22.41 万 | 2,196.81 万 | 8,761.95 万 | 9,767.79 万 | -3,180.24 万 | 3.08% | 78.30 | 46.39 | 35.8% | 中度控盘 |
| 2025-12-02 | 47.40 | 1.80% | 3,061.97 万 | 2,451.90 万 | 1.66 亿 | 1.49 亿 | 2,399.73 万 | 4.37% | 81.09 | 47.47 | 45.2% | 完全控盘 |
| 2025-12-01 | 46.56 | 5.01% | 3,911.20 万 | 6,690.15 万 | 1.66 亿 | 1.28 亿 | 1,029.05 万 | 4.21% | 79.66 | 46.36 | 46.2% | 完全控盘 |
| 2025-11-28 | 44.34 | 2.78% | 1,301.21 万 | 757.76 万 | 4,817.17 万 | 4,147.29 万 | 1,213.32 万 | 1.65% | 75.86 | 44.02 | 38.9% | 中度控盘 |
| 2025-11-27 | 43.14 | 0.79% | 180.79 万 | 292.47 万 | 2,629.15 万 | 3,094.13 万 | -576.67 万 | 1.00% | 73.80 | 43.06 | 33.7% | 中度控盘 |
| 2025-11-26 | 42.80 | -1.45% | 498.07 万 | 1,250.23 万 | 3,525.77 万 | 4,283.79 万 | -1,510.18 万 | 1.46% | 73.22 | 43.44 | 34.1% | 中度控盘 |
| 2025-11-25 | 43.43 | 0.42% | 1,131.37 万 | 824.40 万 | 4,608.42 万 | 5,316.58 万 | -401.19 万 | 1.72% | 74.30 | 44.10 | 37.4% | 中度控盘 |
| 2025-11-24 | 43.25 | 3.10% | 126.09 万 | 713.86 万 | 5,402.37 万 | 6,318.01 万 | -1,503.42 万 | 1.61% | 73.99 | 42.92 | 38.0% | 中度控盘 |
| 2025-11-21 | 41.95 | -3.56% | 675.90 万 | 2,624.33 万 | 3,615.20 万 | 4,396.15 万 | -2,729.38 万 | 1.46% | 71.77 | 42.24 | 35.3% | 中度控盘 |
| 2025-11-20 | 43.50 | -3.18% | 563.79 万 | 491.08 万 | 3,240.15 万 | 5,708.94 万 | -2,396.08 万 | 1.34% | 74.42 | 44.01 | 34.5% | 中度控盘 |
| 2025-11-19 | 44.93 | 0.04% | 154.85 万 | 471.67 万 | 2,527.73 万 | 1,910.75 万 | 300.15 万 | 0.76% | 76.87 | 45.21 | 37.1% | 中度控盘 |
| 2025-11-18 | 44.91 | -0.20% | 438.97 万 | 258.45 万 | 1,465.24 万 | 1,386.01 万 | 259.75 万 | 0.55% | 76.83 | 44.94 | 35.7% | 中度控盘 |
| 2025-11-17 | 45.00 | 0.20% | 104.64 万 | 221.13 万 | 1,067.23 万 | 1,274.36 万 | -323.62 万 | 0.55% | 76.99 | 45.00 | 28.2% | 中度控盘 |
| 2025-11-14 | 44.91 | -1.81% | 124.03 万 | 606.54 万 | 1,811.81 万 | 2,286.00 万 | -956.70 万 | 0.75% | 76.83 | 45.18 | 31.5% | 中度控盘 |
| 2025-11-13 | 45.74 | -0.04% | 620.53 万 | 687.03 万 | 2,353.88 万 | 2,393.17 万 | -105.79 万 | 0.92% | 78.25 | 45.82 | 35.3% | 中度控盘 |
| 2025-11-12 | 45.76 | 0.82% | 47.36 万 | 1.84 万 | 2,500.61 万 | 2,784.68 万 | -238.54 万 | 0.89% | 78.29 | 45.17 | 34.6% | 中度控盘 |
| 2025-11-11 | 45.39 | -0.74% | 293.75 万 | 188.54 万 | 1,906.86 万 | 2,562.27 万 | -550.20 万 | 0.76% | 77.65 | 45.46 | 35.9% | 中度控盘 |
| 2025-11-10 | 45.73 | -0.11% | 1,750.61 万 | 1,228.36 万 | 4,669.09 万 | 4,566.28 万 | 625.06 万 | 1.50% | 78.24 | 46.18 | 44.0% | 完全控盘 |
| 2025-11-07 | 45.78 | 1.76% | 1,192.75 万 | 910.27 万 | 5,069.71 万 | 4,667.83 万 | 684.36 万 | 1.59% | 78.32 | 45.55 | 41.6% | 完全控盘 |
| 2025-11-06 | 44.99 | 0.51% | 681.27 万 | 642.42 万 | 3,138.73 万 | 2,721.74 万 | 455.84 万 | 1.01% | 76.97 | 45.01 | 39.6% | 中度控盘 |
| 2025-11-05 | 44.76 | -0.33% | 134.55 万 | 1,503.72 万 | 2,918.06 万 | 2,512.89 万 | -964.01 万 | 0.92% | 76.58 | 44.77 | 37.3% | 中度控盘 |
| 2025-11-04 | 44.91 | -1.90% | 218.16 万 | 594.74 万 | 3,280.65 万 | 4,552.74 万 | -1,648.66 万 | 1.25% | 76.83 | 45.27 | 33.8% | 中度控盘 |
| 2025-11-03 | 45.78 | 0.24% | 583.06 万 | 673.42 万 | 5,150.93 万 | 4,812.83 万 | 247.75 万 | 1.51% | 78.32 | 45.51 | 41.0% | 完全控盘 |
| 2025-10-31 | 45.67 | -1.72% | 101.02 万 | 856.98 万 | 4,065.03 万 | 6,112.01 万 | -2,802.94 万 | 1.42% | 78.13 | 45.92 | 35.6% | 中度控盘 |
| 2025-10-30 | 46.47 | 0.61% | 561.61 万 | 401.51 万 | 7,025.65 万 | 5,569.98 万 | 1,615.76 万 | 1.63% | 79.50 | 46.63 | 44.5% | 完全控盘 |
| 2025-10-29 | 46.19 | 0.11% | 338.01 万 | 1,080.73 万 | 3,961.64 万 | 4,771.51 万 | -1,552.59 万 | 1.26% | 79.02 | 46.36 | 37.0% | 中度控盘 |
| 2025-10-28 | 46.14 | -1.83% | 640.47 万 | 1,440.61 万 | 4,122.41 万 | 6,116.22 万 | -2,793.95 万 | 1.60% | 78.94 | 46.55 | 35.3% | 中度控盘 |
| 2025-10-27 | 47.00 | 0.00% | 722.47 万 | 1,352.58 万 | 5,299.99 万 | 6,200.18 万 | -1,530.30 万 | 1.67% | 80.41 | 46.89 | 38.9% | 中度控盘 |
| 2025-10-24 | 47.00 | 1.25% | 1,467.96 万 | 2,609.56 万 | 9,743.39 万 | 9,899.72 万 | -1,297.93 万 | 2.65% | 80.41 | 47.61 | 42.3% | 完全控盘 |
| 2025-10-23 | 46.42 | -1.19% | 943.39 万 | 589.45 万 | 7,761.51 万 | 1.05 亿 | -2,402.54 万 | 2.69% | 79.42 | 47.00 | 38.3% | 中度控盘 |
| 2025-10-22 | 46.98 | 2.24% | 773.55 万 | 1,404.00 万 | 8,062.63 万 | 6,426.73 万 | 1,005.45 万 | 2.12% | 80.37 | 47.03 | 44.5% | 完全控盘 |
| 2025-10-21 | 45.95 | 2.22% | 1,409.11 万 | 1,714.03 万 | 5,472.42 万 | 4,762.94 万 | 404.55 万 | 1.43% | 78.61 | 45.70 | 48.5% | 完全控盘 |
| 2025-10-20 | 44.95 | 2.28% | 401.39 万 | 695.92 万 | 4,927.88 万 | 4,083.93 万 | 549.42 万 | 1.24% | 76.90 | 45.04 | 45.1% | 完全控盘 |
| 2025-10-17 | 43.95 | -4.44% | 1,327.02 万 | 1,631.67 万 | 6,508.26 万 | 8,037.78 万 | -1,834.18 万 | 2.06% | 75.19 | 44.70 | 42.1% | 完全控盘 |
| 2025-10-16 | 45.99 | -1.90% | 401.56 万 | 708.96 万 | 5,573.89 万 | 5,422.43 万 | -155.94 万 | 1.44% | 78.68 | 46.83 | 43.6% | 完全控盘 |
| 2025-10-15 | 46.88 | 1.01% | 1,073.48 万 | 907.04 万 | 4,800.33 万 | 5,994.35 万 | -1,027.58 万 | 1.46% | 80.20 | 46.78 | 44.3% | 完全控盘 |