SECURITY DETAIL · RAW DATA

世盟股份001220.SZ

ASZSECNYSTOCK

最近收盘价28.342026-07-17

ADJUSTED_PRICE_AVAILABLE复权价格仅用于数据校验；当前图表仍默认展示 raw price，不代表正式回测已开放。backtest_enabled=false

最近交易日2026-07-17

成交量（股）720,300

成交额（元）20,729,826

日线记录107

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 1 条

复权因子 107 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
2026-06-10	2026-06-16	cash_dividend	0.453	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 107 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	28.58	29.40	28.20	28.34	28.34	qfq	720,300	20,729,826	-1.84%
2026-07-16	28.30	29.11	28.09	28.87	28.87	qfq	816,277	23,470,031	1.87%
2026-07-15	27.94	28.46	27.93	28.34	28.34	qfq	642,047	18,138,126	1.21%
2026-07-14	27.40	28.12	27.01	28.00	28.00	qfq	512,095	14,174,200	2.41%
2026-07-13	28.15	28.32	27.33	27.34	27.34	qfq	580,733	16,082,323	-2.88%
2026-07-10	28.03	28.66	27.60	28.15	28.15	qfq	722,165	20,410,855	0.39%
2026-07-09	28.57	28.60	27.58	28.04	28.04	qfq	577,832	16,148,849	-1.65%
2026-07-08	28.77	28.89	28.44	28.51	28.51	qfq	415,437	11,881,434	-0.97%
2026-07-07	29.71	29.71	28.77	28.79	28.79	qfq	528,438	15,364,991	-3.13%
2026-07-06	29.81	30.08	29.53	29.72	29.72	qfq	555,186	16,523,912	-0.07%
2026-07-03	29.01	29.97	29.00	29.74	29.74	qfq	698,600	20,757,952	1.95%
2026-07-02	29.18	29.69	29.08	29.17	29.17	qfq	632,216	18,553,003	-0.10%
2026-07-01	28.05	29.49	28.05	29.20	29.20	qfq	1,030,036	29,924,970	3.14%
2026-06-30	28.27	28.70	27.74	28.31	28.31	qfq	757,387	21,290,931	-0.04%
2026-06-29	28.15	28.45	27.20	28.32	28.32	qfq	885,412	24,742,255	0.93%
2026-06-26	28.55	28.69	28.05	28.06	28.06	qfq	743,161	20,993,279	-2.81%
2026-06-25	29.44	29.59	28.51	28.87	28.87	qfq	880,577	25,491,869	-2.47%
2026-06-24	30.28	30.60	29.41	29.60	29.60	qfq	906,313	27,070,956	-3.11%
2026-06-23	30.25	30.84	30.03	30.55	30.55	qfq	976,321	29,865,147	1.03%
2026-06-22	30.36	30.53	29.24	30.24	30.24	qfq	1,158,974	34,404,576	-0.43%
2026-06-18	30.46	31.13	30.05	30.37	30.37	qfq	846,488	25,815,314	-0.23%
2026-06-17	30.91	30.98	30.27	30.44	30.44	qfq	699,413	21,348,211	-1.42%
2026-06-16	31.52	31.52	30.71	30.88	30.88	qfq	899,826	27,836,394	-3.02%
2026-06-15	31.35	32.18	31.21	31.84	31.39	qfq	1,414,789	44,932,271	2.81%
2026-06-12	30.64	31.08	30.42	30.97	30.53	qfq	1,128,819	34,805,181	1.88%
2026-06-11	30.56	31.08	29.88	30.40	29.97	qfq	868,354	26,381,421	-0.03%
2026-06-10	30.60	30.73	30.08	30.41	29.98	qfq	651,400	19,769,300	-0.49%
2026-06-09	30.61	30.86	30.22	30.56	30.13	qfq	900,600	27,481,693	0.26%
2026-06-08	31.64	31.93	30.22	30.48	30.05	qfq	1,054,687	32,749,706	-3.76%
2026-06-05	31.51	32.04	31.21	31.67	31.22	qfq	748,529	23,728,119	0.25%
2026-06-04	31.87	31.87	31.25	31.59	31.14	qfq	810,600	25,545,223	-0.44%
2026-06-03	32.60	32.69	31.56	31.73	31.28	qfq	1,017,302	32,483,696	-2.73%
2026-06-02	33.28	33.45	32.37	32.62	32.16	qfq	905,483	29,563,437	-1.98%
2026-06-01	32.60	33.47	32.52	33.28	32.81	qfq	839,829	27,839,860	1.84%
2026-05-29	33.23	33.28	32.56	32.68	32.22	qfq	837,406	27,564,562	-1.03%
2026-05-28	32.60	33.24	32.39	33.02	32.55	qfq	921,426	30,361,812	0.89%
2026-05-27	33.47	33.73	32.43	32.73	32.26	qfq	1,299,032	42,752,702	-2.94%
2026-05-26	34.31	34.43	33.45	33.72	33.24	qfq	1,073,844	36,295,351	-1.83%
2026-05-25	35.89	35.92	34.26	34.35	33.86	qfq	1,816,928	63,393,880	-4.02%
2026-05-22	35.50	35.96	35.02	35.79	35.28	qfq	1,133,570	40,327,259	1.71%
2026-05-21	35.89	36.49	35.15	35.19	34.69	qfq	1,412,300	50,606,732	-1.70%
2026-05-20	36.68	36.68	35.49	35.80	35.29	qfq	1,529,328	54,742,124	-2.43%
2026-05-19	36.44	36.85	36.21	36.69	36.17	qfq	901,797	32,956,023	0.82%
2026-05-18	37.48	37.48	36.18	36.39	35.87	qfq	1,644,330	59,974,205	-2.02%
2026-05-15	38.08	38.10	36.96	37.14	36.61	qfq	1,771,851	66,115,679	-2.44%
2026-05-14	39.15	39.16	37.95	38.07	37.53	qfq	1,369,322	52,459,593	-2.56%
2026-05-13	39.07	39.18	38.82	39.07	38.51	qfq	856,341	33,407,635	0.05%
2026-05-12	39.66	39.68	38.79	39.05	38.49	qfq	1,593,860	62,298,518	-1.74%
2026-05-11	40.15	40.17	39.37	39.74	39.17	qfq	1,604,726	63,585,483	-0.92%
2026-05-08	38.86	40.16	38.83	40.11	39.54	qfq	2,171,194	86,096,164	2.82%
2026-05-07	39.19	39.36	38.96	39.01	38.45	qfq	1,367,136	53,418,858	-0.41%
2026-05-06	39.86	39.99	38.66	39.17	38.61	qfq	2,302,939	90,659,335	-1.76%
2026-04-30	39.66	40.18	39.01	39.87	39.30	qfq	2,085,986	82,464,180	0.55%
2026-04-29	38.80	40.33	38.80	39.65	39.09	qfq	2,795,726	110,230,250	1.56%
2026-04-28	38.88	39.49	38.14	39.04	38.48	qfq	3,310,695	128,136,779	-2.67%
2026-04-27	43.44	44.44	40.11	40.11	39.54	qfq	2,930,212	121,537,266	-10.01%
2026-04-24	43.78	45.40	43.03	44.57	43.94	qfq	3,219,039	142,759,105	1.78%
2026-04-23	43.86	44.53	43.23	43.79	43.17	qfq	2,039,835	89,314,146	-0.91%
2026-04-22	45.00	45.49	44.16	44.19	43.56	qfq	2,834,377	125,928,184	-1.58%
2026-04-21	45.40	45.70	44.68	44.90	44.26	qfq	2,321,115	104,801,692	-1.49%
2026-04-20	45.56	45.85	44.71	45.58	44.93	qfq	4,707,966	213,932,274	-0.18%
2026-04-17	43.68	46.28	43.32	45.66	45.01	qfq	6,136,604	275,154,060	4.56%
2026-04-16	43.15	44.85	43.15	43.67	43.05	qfq	4,236,623	186,412,965	-0.23%
2026-04-15	41.45	44.06	41.45	43.77	43.15	qfq	4,203,158	180,673,914	5.62%
2026-04-14	41.68	41.76	41.03	41.44	40.85	qfq	1,336,244	55,232,508	-0.62%
2026-04-13	40.77	41.73	40.57	41.70	41.11	qfq	1,701,751	70,527,546	2.03%
2026-04-10	40.85	41.39	40.59	40.87	40.29	qfq	1,207,404	49,536,378	0.76%
2026-04-09	40.50	40.70	40.08	40.56	39.98	qfq	1,143,743	46,200,140	-0.27%
2026-04-08	40.11	40.67	40.08	40.67	40.09	qfq	1,596,630	64,553,105	2.34%
2026-04-07	38.78	39.89	38.71	39.74	39.17	qfq	1,393,819	55,097,121	2.37%
2026-04-03	39.79	40.40	38.70	38.82	38.27	qfq	1,584,703	62,196,833	-2.85%
2026-04-02	39.53	40.12	39.22	39.96	39.39	qfq	1,837,350	73,037,872	1.11%
2026-04-01	39.30	39.68	39.24	39.52	38.96	qfq	1,147,191	45,229,945	1.91%
2026-03-31	39.01	39.59	38.77	38.78	38.23	qfq	1,057,233	41,382,193	-1.20%
2026-03-30	39.00	39.28	38.40	39.25	38.69	qfq	1,055,438	41,021,384	-0.48%
2026-03-27	38.76	39.54	38.70	39.44	38.88	qfq	811,039	31,848,741	0.48%
2026-03-26	39.66	40.30	39.03	39.25	38.69	qfq	1,028,312	40,675,016	-1.03%
2026-03-25	39.50	39.78	39.30	39.66	39.10	qfq	1,438,384	56,945,794	0.25%
2026-03-24	38.69	39.78	38.02	39.56	39.00	qfq	1,799,834	69,821,212	4.19%
2026-03-23	40.00	40.00	37.92	37.97	37.43	qfq	2,598,471	101,195,069	-7.39%
2026-03-20	43.00	43.55	40.84	41.00	40.42	qfq	3,048,967	127,956,252	-5.42%
2026-03-19	43.59	45.10	43.20	43.35	42.73	qfq	3,653,698	161,461,940	-1.88%
2026-03-18	44.00	44.32	42.73	44.18	43.55	qfq	3,876,460	169,091,039	-0.36%
2026-03-17	42.10	44.44	42.02	44.34	43.71	qfq	5,823,872	254,572,643	5.47%
2026-03-16	41.70	42.20	41.57	42.04	41.44	qfq	1,259,812	52,876,767	0.74%
2026-03-13	41.80	42.34	41.69	41.73	41.14	qfq	1,655,556	69,526,066	-0.62%
2026-03-12	41.61	42.41	41.48	41.99	41.39	qfq	1,684,599	70,775,389	0.82%
2026-03-11	41.79	41.79	41.48	41.65	41.06	qfq	1,101,676	45,857,035	-0.31%
2026-03-10	41.31	41.79	41.31	41.78	41.19	qfq	1,563,270	65,100,987	1.38%
2026-03-09	41.00	41.34	40.68	41.21	40.62	qfq	1,294,332	53,118,642	-0.46%
2026-03-06	40.48	41.47	40.44	41.40	40.81	qfq	1,501,874	61,716,833	2.02%
2026-03-05	41.20	41.31	40.45	40.58	40.00	qfq	1,413,780	57,835,434	-0.22%
2026-03-04	40.70	40.85	40.08	40.67	40.09	qfq	1,457,516	59,054,103	-0.32%
2026-03-03	42.20	42.59	40.67	40.80	40.22	qfq	2,373,893	99,038,193	-3.18%
2026-03-02	43.40	43.47	42.11	42.14	41.54	qfq	2,747,859	117,293,820	-4.14%
2026-02-27	44.37	44.41	43.81	43.96	43.33	qfq	1,846,367	81,206,458	-0.92%
2026-02-26	44.50	44.99	44.31	44.37	43.74	qfq	2,472,131	110,261,572	-0.36%
2026-02-25	44.35	44.59	44.07	44.53	43.90	qfq	2,540,202	112,649,632	0.52%
2026-02-24	43.80	44.30	43.45	44.30	43.67	qfq	2,848,591	124,965,634	1.75%
2026-02-13	44.05	44.28	43.48	43.54	42.92	qfq	2,762,065	121,352,813	-0.77%
2026-02-12	44.29	44.67	43.86	43.88	43.26	qfq	2,908,919	128,555,942	-1.26%
2026-02-11	45.20	45.20	44.38	44.44	43.81	qfq	4,637,646	207,577,936	-2.39%
2026-02-10	46.10	46.57	44.67	45.53	44.88	qfq	8,163,690	369,998,334	-2.34%
2026-02-09	48.07	48.57	46.62	46.62	45.96	qfq	8,370,622	396,728,594	-3.06%
2026-02-06	50.77	50.77	48.03	48.09	47.41	qfq	9,393,960	459,989,278	-5.71%
2026-02-05	49.36	53.89	49.05	51.00	50.27	qfq	11,259,400	576,950,483	-1.20%
2026-02-04	53.40	55.68	50.90	51.62	50.89	qfq	13,312,769	704,432,355	-10.58%