最新收盘价
5.63
元
↓ -0.62
(-9.92%)
当日涨跌幅
-9.92%
今日变动
📉 下跌
主力净流入
-1.75 亿
资金动向
💸 资金流出
机构参与度
31.3%
控盘程度
中度控盘
📈 常铝股份 (002160) 资金流向详细数据 (共 39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 5.63 | -9.92% | 7,705.65 万 | 2.21 亿 | 2.39 亿 | 2.69 亿 | -1.75 亿 | 26.37% | 118.82 | 5.75 | 31.3% | 中度控盘 |
| 2025-10-30 | 6.25 | 10.04% | 3.51 亿 | 2.39 亿 | 2.69 亿 | 2.94 亿 | 8,668.37 万 | 26.55% | 131.91 | 6.13 | 42.5% | 完全控盘 |
| 2025-10-29 | 5.68 | 10.08% | 2.90 亿 | 9,302.98 万 | 1.95 亿 | 2.08 亿 | 1.84 亿 | 22.77% | 119.88 | 5.27 | 42.1% | 完全控盘 |
| 2025-10-28 | 5.16 | -1.71% | 7,032.82 万 | 1.18 亿 | 2.26 亿 | 2.12 亿 | -3,390.62 万 | 24.44% | 108.90 | 5.21 | 31.6% | 中度控盘 |
| 2025-10-27 | 5.25 | -3.85% | 9,232.98 万 | 2.27 亿 | 2.93 亿 | 2.76 亿 | -1.17 亿 | 30.96% | 110.80 | 5.24 | 36.2% | 中度控盘 |
| 2025-10-24 | 5.46 | 10.08% | 4.95 亿 | 3.74 亿 | 2.70 亿 | 3.29 亿 | 6,249.90 万 | 32.08% | 115.23 | 5.37 | 49.3% | 完全控盘 |
| 2025-10-23 | 4.96 | 9.98% | 1.82 亿 | 9,257.82 万 | 9,689.37 万 | 9,538.75 万 | 9,089.48 万 | 9.89% | 104.68 | 4.88 | 54.3% | 完全控盘 |
| 2025-10-22 | 4.51 | 0.89% | 146.96 万 | 412.87 万 | 3,990.58 万 | 2,773.89 万 | 950.79 万 | 3.73% | 95.18 | 4.50 | 28.5% | 中度控盘 |
| 2025-10-21 | 4.47 | 1.82% | 202.44 万 | 321.56 万 | 1,775.09 万 | 1,639.70 万 | 16.26 万 | 2.35% | 94.34 | 4.46 | 23.2% | 轻度控盘 |
| 2025-10-20 | 4.39 | 0.92% | 363.45 万 | 0.00 万 | 1,607.93 万 | 1,360.71 万 | 610.67 万 | 2.31% | 92.65 | 4.36 | 23.3% | 轻度控盘 |
| 2025-10-17 | 4.35 | -1.58% | 0.00 万 | 286.24 万 | 1,223.80 万 | 1,639.65 万 | -702.09 万 | 2.33% | 91.81 | 4.40 | 18.4% | 轻度控盘 |
| 2025-10-16 | 4.42 | -2.00% | 206.37 万 | 333.68 万 | 1,467.33 万 | 1,457.49 万 | -117.47 万 | 2.35% | 93.28 | 4.45 | 22.0% | 轻度控盘 |
| 2025-10-15 | 4.51 | 1.12% | 423.88 万 | 274.59 万 | 2,378.71 万 | 2,385.44 万 | 142.57 万 | 3.29% | 95.18 | 4.48 | 23.8% | 轻度控盘 |
| 2025-10-14 | 4.46 | 0.45% | 550.24 万 | 894.02 万 | 3,510.42 万 | 3,874.46 万 | -707.82 万 | 4.37% | 94.13 | 4.51 | 25.3% | 中度控盘 |
| 2025-10-13 | 4.44 | 0.00% | 388.21 万 | 144.11 万 | 1,798.76 万 | 2,525.13 万 | -482.27 万 | 3.44% | 93.71 | 4.36 | 21.5% | 轻度控盘 |
| 2025-10-10 | 4.44 | 0.91% | 1,406.81 万 | 1,789.37 万 | 2,808.50 万 | 3,270.97 万 | -845.03 万 | 4.02% | 93.71 | 4.42 | 27.3% | 中度控盘 |
| 2025-10-09 | 4.40 | 2.09% | 308.03 万 | 438.90 万 | 2,837.01 万 | 3,083.03 万 | -376.89 万 | 3.58% | 92.86 | 4.37 | 24.8% | 轻度控盘 |
| 2025-09-30 | 4.31 | 0.70% | 0.00 万 | 488.50 万 | 2,126.94 万 | 3,014.21 万 | -1,375.77 万 | 3.33% | 90.96 | 4.33 | 22.6% | 轻度控盘 |
| 2025-09-29 | 4.28 | 3.38% | 454.19 万 | 1,514.15 万 | 2,797.31 万 | 1,983.07 万 | -245.72 万 | 3.40% | 84.04 | 4.23 | 29.0% | 中度控盘 |
| 2025-09-26 | 4.14 | 0.49% | 1,710.81 万 | 796.25 万 | 1,441.06 万 | 1,784.61 万 | 571.01 万 | 2.65% | 81.29 | 4.14 | 32.4% | 中度控盘 |
| 2025-09-25 | 4.12 | -0.96% | 762.01 万 | 0.00 万 | 2,115.87 万 | 1,239.11 万 | 1,638.77 万 | 2.60% | 80.90 | 4.15 | 30.5% | 中度控盘 |
| 2025-09-24 | 4.16 | 0.24% | 37.91 万 | 282.85 万 | 1,601.80 万 | 983.74 万 | 373.12 万 | 2.06% | 81.68 | 4.14 | 25.8% | 中度控盘 |
| 2025-09-23 | 4.15 | -1.89% | 1,036.71 万 | 744.32 万 | 1,784.71 万 | 2,415.31 万 | -338.22 万 | 2.82% | 81.49 | 4.15 | 28.5% | 中度控盘 |
| 2025-09-22 | 4.23 | 0.71% | 675.67 万 | 124.50 万 | 1,974.23 万 | 1,100.63 万 | 1,424.77 万 | 2.33% | 83.06 | 4.19 | 30.5% | 中度控盘 |
| 2025-09-19 | 4.20 | -1.87% | 0.00 万 | 0.00 万 | 1,868.24 万 | 2,192.51 万 | -324.27 万 | 2.67% | 82.47 | 4.21 | 23.4% | 轻度控盘 |
| 2025-09-18 | 4.28 | -4.25% | 1,306.58 万 | 1,103.82 万 | 3,404.08 万 | 2,624.48 万 | 982.36 万 | 4.31% | 84.04 | 4.34 | 29.4% | 中度控盘 |
| 2025-09-17 | 4.47 | 0.90% | 691.27 万 | 826.56 万 | 2,744.19 万 | 2,701.39 万 | -92.50 万 | 3.25% | 87.77 | 4.43 | 27.6% | 中度控盘 |
| 2025-09-16 | 4.43 | -0.89% | 235.03 万 | 388.58 万 | 3,013.45 万 | 3,362.40 万 | -502.50 万 | 3.55% | 86.98 | 4.39 | 25.6% | 中度控盘 |
| 2025-09-15 | 4.47 | -0.45% | 549.24 万 | 275.48 万 | 1,704.02 万 | 2,112.14 万 | -134.35 万 | 2.76% | 87.77 | 4.47 | 23.3% | 轻度控盘 |
| 2025-09-12 | 4.49 | 1.81% | 498.59 万 | 552.63 万 | 4,191.57 万 | 3,890.99 万 | 246.54 万 | 4.45% | 88.16 | 4.48 | 26.8% | 中度控盘 |
| 2025-09-11 | 4.41 | -0.68% | 343.40 万 | 1,263.17 万 | 1,841.98 万 | 2,499.14 万 | -1,576.93 万 | 3.33% | 86.59 | 4.38 | 21.7% | 轻度控盘 |
| 2025-09-10 | 4.44 | 1.37% | 354.61 万 | 1,229.32 万 | 3,483.72 万 | 4,008.00 万 | -1,398.99 万 | 4.30% | 87.18 | 4.44 | 25.8% | 中度控盘 |
| 2025-09-09 | 4.38 | 0.92% | 1,437.25 万 | 746.29 万 | 3,906.47 万 | 3,238.45 万 | 1,358.97 万 | 4.71% | 86.00 | 4.36 | 29.8% | 中度控盘 |
| 2025-09-08 | 4.34 | 3.83% | 784.73 万 | 744.89 万 | 4,755.72 万 | 4,712.20 万 | 83.36 万 | 5.77% | 85.22 | 4.34 | 26.0% | 中度控盘 |
| 2025-09-05 | 4.18 | 1.70% | 432.70 万 | 451.49 万 | 2,698.01 万 | 2,356.05 万 | 323.18 万 | 3.38% | 82.07 | 4.14 | 26.1% | 中度控盘 |
| 2025-09-04 | 4.11 | -0.48% | 274.74 万 | 146.51 万 | 2,278.11 万 | 2,039.76 万 | 366.58 万 | 3.89% | 80.70 | 4.12 | 21.6% | 轻度控盘 |
| 2025-09-03 | 4.13 | -3.50% | 430.44 万 | 104.71 万 | 4,572.71 万 | 4,705.73 万 | 192.71 万 | 5.57% | 81.09 | 4.21 | 25.5% | 中度控盘 |
| 2025-09-02 | 4.28 | 0.94% | 512.74 万 | 0.00 万 | 4,910.86 万 | 3,411.95 万 | 2,011.64 万 | 6.70% | 84.04 | 4.27 | 22.9% | 轻度控盘 |
| 2025-09-01 | 4.24 | -3.64% | 1,105.54 万 | 835.31 万 | 3,991.67 万 | 4,055.95 万 | 205.96 万 | 6.17% | 83.25 | 4.27 | 22.5% | 轻度控盘 |