SECURITY DETAIL · RAW DATA

惠康科技001237.SZ

ASZSECNYSTOCK

最近收盘价54.612026-07-17

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）3,102,820

成交额（元）174,921,230

日线记录39

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 0 条

复权因子 39 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
最近三年无公司行动记录

DAILY BARS

全部 39 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	56.80	58.66	53.99	54.61	54.61	qfq	3,102,820	174,921,230	-4.08%
2026-07-16	55.29	57.48	54.71	56.93	56.93	qfq	2,679,982	151,637,670	2.10%
2026-07-15	55.66	56.27	54.77	55.76	55.76	qfq	2,208,303	122,818,609	0.85%
2026-07-14	55.01	55.41	53.68	55.29	55.29	qfq	2,208,121	121,003,631	-0.47%
2026-07-13	59.15	59.15	55.50	55.55	55.55	qfq	3,348,722	189,051,428	-6.10%
2026-07-10	58.89	60.40	58.68	59.16	59.16	qfq	3,506,503	208,646,981	-0.44%
2026-07-09	61.48	61.92	57.44	59.42	59.42	qfq	4,974,377	295,143,156	-3.74%
2026-07-08	61.79	64.20	59.36	61.73	61.73	qfq	4,919,727	305,444,642	-0.08%
2026-07-07	64.56	65.35	61.26	61.78	61.78	qfq	4,464,008	278,185,629	-4.79%
2026-07-06	67.57	68.86	64.89	64.89	64.89	qfq	4,991,649	331,327,463	-3.95%
2026-07-03	67.74	69.83	66.66	67.56	67.56	qfq	5,788,453	391,642,245	-2.10%
2026-07-02	72.01	75.97	68.98	69.01	69.01	qfq	9,383,443	674,559,182	-5.69%
2026-07-01	73.56	75.99	71.00	73.17	73.17	qfq	12,262,968	899,714,102	2.02%
2026-06-30	66.00	71.72	66.00	71.72	71.72	qfq	10,635,994	740,809,447	10.00%
2026-06-29	64.45	65.20	64.45	65.20	65.20	qfq	6,247,219	406,823,971	10.01%
2026-06-26	62.88	63.38	58.88	59.27	59.27	qfq	3,665,070	220,254,957	-4.60%
2026-06-25	63.53	63.70	61.15	62.13	62.13	qfq	3,695,234	228,711,991	-2.22%
2026-06-24	64.00	64.87	62.01	63.54	63.54	qfq	3,327,622	210,802,333	-1.09%
2026-06-23	63.50	67.56	63.50	64.24	64.24	qfq	4,143,967	271,280,981	1.07%
2026-06-22	67.01	67.14	62.58	63.56	63.56	qfq	4,709,580	301,856,185	-4.51%
2026-06-18	64.33	67.12	64.33	66.56	66.56	qfq	4,894,983	323,313,906	3.81%
2026-06-17	64.88	65.18	63.70	64.12	64.12	qfq	3,448,974	222,084,916	-1.57%
2026-06-16	63.30	65.57	62.78	65.14	65.14	qfq	4,793,171	308,998,439	1.80%
2026-06-15	60.91	64.38	60.91	63.99	63.99	qfq	4,918,400	310,830,805	5.59%
2026-06-12	61.53	62.28	60.09	60.60	60.60	qfq	3,742,805	228,336,236	-0.48%
2026-06-11	61.49	62.40	59.78	60.89	60.89	qfq	3,941,853	239,629,775	-2.42%
2026-06-10	61.45	63.86	58.88	62.40	62.40	qfq	6,587,870	404,615,817	1.55%
2026-06-09	63.15	63.89	61.03	61.45	61.45	qfq	3,719,415	229,594,545	-1.36%
2026-06-08	64.52	66.09	61.33	62.30	62.30	qfq	4,931,246	313,852,041	-5.53%
2026-06-05	67.99	68.35	65.72	65.95	65.95	qfq	4,878,118	326,244,946	-2.97%
2026-06-04	66.78	68.89	65.65	67.97	67.97	qfq	6,722,873	450,181,777	0.47%
2026-06-03	69.27	69.97	67.42	67.65	67.65	qfq	7,658,481	524,247,629	-4.38%
2026-06-02	73.01	76.54	70.67	70.75	70.75	qfq	7,273,487	530,660,021	-2.21%
2026-06-01	71.00	73.33	69.00	72.35	72.35	qfq	6,292,743	453,358,569	2.28%
2026-05-29	73.87	78.50	70.56	70.74	70.74	qfq	9,167,116	679,622,443	-7.89%
2026-05-28	77.15	82.00	76.78	76.80	76.80	qfq	8,415,251	664,537,051	-2.17%
2026-05-27	84.62	86.20	78.00	78.50	78.50	qfq	9,794,417	806,992,327	-11.98%
2026-05-26	84.01	93.99	77.78	89.18	89.18	qfq	15,611,541	1,305,083,241	0.31%
2026-05-25	99.00	105.98	88.88	88.90	88.90	qfq	16,382,235	1,565,430,411	-20.48%