最新收盘价
16.57
元
↓ -0.05
(-0.30%)
当日涨跌幅
-0.30%
今日变动
📉 下跌
主力净流入
-1,929.49 万
资金动向
💸 资金流出
机构参与度
21.1%
控盘程度
轻度控盘
📈 钢研高纳 (300034) 资金流向详细数据 (共 38 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 | 16.57 | -0.30% | 348.32 万 | 518.18 万 | 2,439.55 万 | 4,199.18 万 | -1,929.49 万 | 1.22% | 79.51 | 16.60 | 21.1% | 轻度控盘 |
| 2025-10-30 | 16.62 | -1.54% | 472.88 万 | 2,031.52 万 | 3,670.23 万 | 5,267.15 万 | -3,155.57 万 | 1.51% | 79.75 | 16.70 | 24.6% | 轻度控盘 |
| 2025-10-29 | 16.88 | 0.30% | 846.79 万 | 918.91 万 | 4,090.89 万 | 6,146.50 万 | -2,127.74 万 | 1.58% | 81.00 | 16.77 | 26.7% | 中度控盘 |
| 2025-10-28 | 16.83 | 0.48% | 2,024.24 万 | 1,020.65 万 | 6,533.54 万 | 6,382.91 万 | 1,154.22 万 | 1.90% | 80.76 | 16.85 | 32.4% | 中度控盘 |
| 2025-10-27 | 16.75 | 0.54% | 720.78 万 | 1,107.75 万 | 5,212.91 万 | 5,637.52 万 | -811.58 万 | 1.64% | 80.38 | 16.70 | 28.4% | 中度控盘 |
| 2025-10-24 | 16.66 | -0.36% | 1,400.45 万 | 1,948.47 万 | 5,487.34 万 | 7,359.17 万 | -2,419.85 万 | 1.93% | 79.94 | 16.67 | 28.6% | 中度控盘 |
| 2025-10-23 | 16.72 | 2.83% | 1,819.19 万 | 1,215.36 万 | 6,769.30 万 | 7,428.05 万 | -54.91 万 | 2.41% | 80.23 | 16.48 | 29.0% | 中度控盘 |
| 2025-10-22 | 16.26 | -0.73% | 1,355.67 万 | 3,776.46 万 | 5,223.74 万 | 4,818.08 万 | -2,015.13 万 | 1.67% | 78.02 | 16.43 | 30.0% | 中度控盘 |
| 2025-10-21 | 16.38 | 2.12% | 1,110.28 万 | 1,140.04 万 | 4,952.21 万 | 5,349.88 万 | -427.44 万 | 1.58% | 78.60 | 16.36 | 28.9% | 中度控盘 |
| 2025-10-20 | 16.04 | 1.13% | 0.00 万 | 254.35 万 | 2,191.34 万 | 1,879.57 万 | 57.41 万 | 0.79% | 76.97 | 15.97 | 24.8% | 轻度控盘 |
| 2025-10-17 | 15.86 | -2.70% | 791.04 万 | 1,691.88 万 | 3,153.02 万 | 3,924.81 万 | -1,672.62 万 | 1.31% | 76.11 | 16.05 | 26.2% | 中度控盘 |
| 2025-10-16 | 16.30 | -1.63% | 1,398.48 万 | 3,416.83 万 | 3,355.47 万 | 3,865.86 万 | -2,528.74 万 | 1.30% | 78.22 | 16.38 | 30.0% | 中度控盘 |
| 2025-10-15 | 16.57 | -0.84% | 1,261.08 万 | 1,344.66 万 | 4,543.23 万 | 5,855.55 万 | -1,395.90 万 | 1.66% | 79.51 | 16.48 | 29.2% | 中度控盘 |
| 2025-10-14 | 16.71 | 0.60% | 3,785.21 万 | 2,612.22 万 | 8,995.53 万 | 8,046.84 万 | 2,121.69 万 | 2.55% | 80.18 | 16.73 | 35.6% | 中度控盘 |
| 2025-10-13 | 16.61 | 1.22% | 1,731.19 万 | 2,293.91 万 | 6,020.55 万 | 7,394.32 万 | -1,936.49 万 | 2.17% | 79.70 | 16.46 | 30.0% | 中度控盘 |
| 2025-10-10 | 16.41 | -0.61% | 3,085.70 万 | 1,488.33 万 | 5,981.44 万 | 6,460.49 万 | 1,118.31 万 | 2.07% | 78.74 | 16.59 | 33.1% | 中度控盘 |
| 2025-10-09 | 16.51 | 1.54% | 2,087.85 万 | 1,171.40 万 | 6,959.21 万 | 7,299.10 万 | 576.56 万 | 1.97% | 79.22 | 16.38 | 33.0% | 中度控盘 |
| 2025-09-30 | 16.26 | 1.50% | 450.76 万 | 1,853.97 万 | 5,174.68 万 | 4,178.63 万 | -407.17 万 | 1.58% | 78.02 | 16.20 | 28.2% | 中度控盘 |
| 2025-09-29 | 16.02 | 1.33% | 302.54 万 | 545.62 万 | 2,812.45 万 | 2,477.51 万 | 91.87 万 | 1.12% | 100.05 | 15.83 | 24.7% | 轻度控盘 |
| 2025-09-26 | 15.81 | 0.64% | 179.87 万 | 1,193.64 万 | 4,138.72 万 | 3,617.58 万 | -492.63 万 | 1.22% | 98.74 | 15.84 | 28.3% | 中度控盘 |
| 2025-09-25 | 15.71 | -1.26% | 372.67 万 | 1,264.95 万 | 2,195.24 万 | 2,781.93 万 | -1,478.97 万 | 0.97% | 98.11 | 15.80 | 23.7% | 轻度控盘 |
| 2025-09-24 | 15.91 | 1.40% | 543.61 万 | 182.06 万 | 2,532.89 万 | 2,308.04 万 | 586.41 万 | 0.90% | 99.36 | 15.79 | 27.7% | 中度控盘 |
| 2025-09-23 | 15.69 | -1.51% | 148.16 万 | 1,595.90 万 | 2,944.15 万 | 4,341.26 万 | -2,844.86 万 | 1.40% | 97.99 | 15.58 | 23.4% | 轻度控盘 |
| 2025-09-22 | 15.93 | -0.50% | 989.19 万 | 1,397.15 万 | 2,949.03 万 | 4,184.68 万 | -1,643.61 万 | 1.11% | 99.49 | 15.90 | 29.3% | 中度控盘 |
| 2025-09-19 | 16.01 | 0.76% | 1,236.63 万 | 726.87 万 | 4,424.65 万 | 5,251.28 万 | -316.86 万 | 1.35% | 99.99 | 16.02 | 32.6% | 中度控盘 |
| 2025-09-18 | 15.89 | -2.09% | 642.11 万 | 1,907.65 万 | 5,402.30 万 | 7,793.87 万 | -3,657.12 万 | 1.95% | 99.24 | 16.10 | 27.4% | 中度控盘 |
| 2025-09-17 | 16.23 | 0.56% | 1,590.87 万 | 1,567.05 万 | 3,939.58 万 | 3,725.30 万 | 238.09 万 | 1.19% | 101.36 | 16.13 | 33.5% | 中度控盘 |
| 2025-09-16 | 16.14 | 0.12% | 822.92 万 | 2,453.14 万 | 3,283.39 万 | 3,954.26 万 | -2,301.08 万 | 1.25% | 100.80 | 16.05 | 26.8% | 中度控盘 |
| 2025-09-15 | 16.12 | -0.49% | 162.80 万 | 627.31 万 | 2,995.31 万 | 3,390.52 万 | -859.72 万 | 1.03% | 100.67 | 16.11 | 26.4% | 中度控盘 |
| 2025-09-12 | 16.20 | -1.10% | 706.03 万 | 2,083.25 万 | 3,945.80 万 | 5,250.23 万 | -2,681.66 万 | 1.47% | 101.17 | 16.28 | 27.7% | 中度控盘 |
| 2025-09-11 | 16.38 | 1.17% | 1,283.56 万 | 1,268.98 万 | 4,011.18 万 | 4,526.44 万 | -500.67 万 | 1.37% | 102.30 | 16.23 | 30.8% | 中度控盘 |
| 2025-09-10 | 16.19 | 0.37% | 1,503.20 万 | 1,167.97 万 | 3,421.26 万 | 3,851.88 万 | -95.40 万 | 1.13% | 101.11 | 16.22 | 32.7% | 中度控盘 |
| 2025-09-09 | 16.13 | -2.36% | 1,176.99 万 | 3,025.51 万 | 4,294.44 万 | 5,617.81 万 | -3,171.90 万 | 1.55% | 100.74 | 16.28 | 28.6% | 中度控盘 |
| 2025-09-08 | 16.52 | 1.54% | 495.48 万 | 1,093.44 万 | 6,051.09 万 | 4,573.35 万 | 879.77 万 | 1.74% | 103.17 | 16.34 | 29.1% | 中度控盘 |
| 2025-09-05 | 16.27 | 1.69% | 325.58 万 | 1,074.36 万 | 4,602.96 万 | 4,127.26 万 | -273.09 万 | 1.40% | 101.61 | 16.13 | 27.6% | 中度控盘 |
| 2025-09-04 | 16.00 | -1.23% | 1,456.82 万 | 1,477.59 万 | 4,822.34 万 | 7,739.44 万 | -2,937.87 万 | 2.05% | 99.92 | 16.10 | 25.4% | 中度控盘 |
| 2025-09-03 | 16.20 | -5.43% | 2,302.38 万 | 3,494.30 万 | 6,520.22 万 | 1.11 亿 | -5,749.95 万 | 2.95% | 101.17 | 16.54 | 25.4% | 中度控盘 |
| 2025-09-02 | 17.13 | -2.11% | 1,322.17 万 | 2,071.20 万 | 6,211.07 万 | 9,647.04 万 | -4,185.00 万 | 2.37% | 106.98 | 17.10 | 26.4% | 中度控盘 |