RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
盛龙股份001257.SZ
最近收盘价24.062026-07-17
最近交易日2026-07-17
成交量（股）17,481,756
成交额（元）418,615,750
日线记录73
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-25 | 2026-07-01 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 73 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 | 23.92 | 24.76 | 22.96 | 24.06 | 24.06 | qfq | 17,481,756 | 418,615,750 | 0.54% |
| 2026-07-16 | 23.79 | 24.49 | 23.78 | 23.93 | 23.93 | qfq | 10,327,347 | 249,232,130 | -0.13% |
| 2026-07-15 | 24.81 | 24.88 | 23.72 | 23.96 | 23.96 | qfq | 10,846,473 | 261,785,280 | -2.88% |
| 2026-07-14 | 24.05 | 24.80 | 23.70 | 24.67 | 24.67 | qfq | 13,099,696 | 318,498,690 | 1.40% |
| 2026-07-13 | 25.02 | 25.08 | 24.11 | 24.33 | 24.33 | qfq | 13,346,047 | 327,418,455 | -3.30% |
| 2026-07-10 | 25.81 | 26.27 | 25.16 | 25.16 | 25.16 | qfq | 15,857,359 | 408,171,536 | -2.59% |
| 2026-07-09 | 25.47 | 25.90 | 24.40 | 25.83 | 25.83 | qfq | 16,889,497 | 425,759,498 | 1.14% |
| 2026-07-08 | 26.11 | 26.32 | 25.11 | 25.54 | 25.54 | qfq | 12,043,611 | 309,160,439 | -2.18% |
| 2026-07-07 | 26.54 | 26.54 | 25.78 | 26.11 | 26.11 | qfq | 12,528,771 | 327,781,656 | -1.10% |
| 2026-07-06 | 27.48 | 28.30 | 26.31 | 26.40 | 26.40 | qfq | 22,076,246 | 597,179,901 | -5.14% |
| 2026-07-03 | 29.03 | 29.49 | 27.53 | 27.83 | 27.83 | qfq | 25,588,637 | 719,883,206 | -3.37% |
| 2026-07-02 | 28.48 | 29.73 | 27.72 | 28.80 | 28.80 | qfq | 34,014,538 | 983,619,448 | -0.69% |
| 2026-07-01 | 27.91 | 30.35 | 27.85 | 29.00 | 29.00 | qfq | 35,485,565 | 1,032,571,361 | 4.39% |
| 2026-06-30 | 28.67 | 28.83 | 27.50 | 27.78 | 27.63 | qfq | 30,922,416 | 861,960,207 | -4.93% |
| 2026-06-29 | 28.49 | 29.75 | 28.28 | 29.22 | 29.06 | qfq | 32,241,315 | 937,768,538 | 1.99% |
| 2026-06-26 | 29.26 | 30.60 | 28.40 | 28.65 | 28.50 | qfq | 33,050,452 | 969,492,785 | -3.37% |
| 2026-06-25 | 29.99 | 30.48 | 29.19 | 29.65 | 29.49 | qfq | 30,886,103 | 918,598,134 | 0.00% |
| 2026-06-24 | 29.02 | 30.29 | 28.68 | 29.65 | 29.49 | qfq | 40,004,965 | 1,176,359,075 | -2.56% |
| 2026-06-23 | 32.30 | 32.67 | 30.43 | 30.43 | 30.27 | qfq | 39,166,665 | 1,223,496,108 | -10.00% |
| 2026-06-22 | 32.03 | 34.42 | 31.38 | 33.81 | 33.63 | qfq | 75,985,736 | 2,520,258,650 | 5.79% |
| 2026-06-18 | 32.01 | 33.35 | 31.16 | 31.96 | 31.79 | qfq | 58,817,752 | 1,881,109,187 | -2.32% |
| 2026-06-17 | 35.00 | 36.92 | 31.88 | 32.72 | 32.54 | qfq | 86,482,027 | 2,913,160,272 | -2.50% |
| 2026-06-16 | 31.06 | 33.56 | 31.06 | 33.56 | 33.38 | qfq | 22,095,579 | 720,445,750 | 10.00% |
| 2026-06-15 | 29.90 | 30.51 | 29.50 | 30.51 | 30.35 | qfq | 48,576,710 | 1,472,260,522 | 9.99% |
| 2026-06-12 | 27.74 | 27.74 | 27.74 | 27.74 | 27.59 | qfq | 14,300,543 | 396,697,063 | 9.99% |
| 2026-06-11 | 22.91 | 25.22 | 22.80 | 25.22 | 25.08 | qfq | 33,516,815 | 827,510,544 | 9.99% |
| 2026-06-10 | 22.91 | 23.14 | 22.27 | 22.93 | 22.81 | qfq | 16,186,742 | 367,213,540 | -1.33% |
| 2026-06-09 | 23.56 | 23.72 | 22.42 | 23.24 | 23.11 | qfq | 16,254,294 | 374,520,369 | -0.39% |
| 2026-06-08 | 23.21 | 24.07 | 22.80 | 23.33 | 23.20 | qfq | 17,872,900 | 418,452,507 | -3.40% |
| 2026-06-05 | 24.50 | 25.06 | 23.69 | 24.15 | 24.02 | qfq | 20,310,585 | 494,931,882 | -2.23% |
| 2026-06-04 | 24.90 | 25.14 | 24.42 | 24.70 | 24.57 | qfq | 14,964,594 | 369,598,229 | -2.56% |
| 2026-06-03 | 24.76 | 25.89 | 24.51 | 25.35 | 25.21 | qfq | 23,385,071 | 593,517,728 | 0.84% |
| 2026-06-02 | 25.00 | 25.67 | 23.58 | 25.14 | 25.00 | qfq | 24,879,390 | 612,534,248 | 0.92% |
| 2026-06-01 | 24.91 | 26.45 | 24.62 | 24.91 | 24.78 | qfq | 29,902,074 | 763,885,250 | -1.15% |
| 2026-05-29 | 28.37 | 28.50 | 25.20 | 25.20 | 25.06 | qfq | 42,716,795 | 1,120,168,423 | -10.00% |
| 2026-05-28 | 28.42 | 29.48 | 27.30 | 28.00 | 27.85 | qfq | 65,164,934 | 1,851,802,468 | -1.44% |
| 2026-05-27 | 26.93 | 28.41 | 26.80 | 28.41 | 28.26 | qfq | 39,928,775 | 1,115,464,811 | 9.99% |
| 2026-05-26 | 23.20 | 25.83 | 22.64 | 25.83 | 25.69 | qfq | 38,027,321 | 938,425,823 | 10.01% |
| 2026-05-25 | 24.89 | 25.05 | 23.17 | 23.48 | 23.35 | qfq | 23,542,035 | 558,033,413 | -4.79% |
| 2026-05-22 | 24.38 | 24.96 | 24.19 | 24.66 | 24.53 | qfq | 16,622,560 | 408,638,876 | 3.18% |
| 2026-05-21 | 25.00 | 25.77 | 23.81 | 23.90 | 23.77 | qfq | 25,995,985 | 648,844,439 | -3.63% |
| 2026-05-20 | 25.17 | 25.58 | 24.20 | 24.80 | 24.67 | qfq | 20,978,572 | 516,475,309 | -1.94% |
| 2026-05-19 | 24.63 | 26.76 | 24.55 | 25.29 | 25.15 | qfq | 35,174,388 | 906,197,341 | 1.98% |
| 2026-05-18 | 23.81 | 25.25 | 23.70 | 24.80 | 24.67 | qfq | 19,980,317 | 489,720,260 | 2.44% |
| 2026-05-15 | 25.20 | 25.30 | 23.88 | 24.21 | 24.08 | qfq | 21,860,070 | 532,700,753 | -3.16% |
| 2026-05-14 | 26.99 | 27.04 | 25.00 | 25.00 | 24.87 | qfq | 29,288,223 | 750,897,754 | -7.20% |
| 2026-05-13 | 26.48 | 27.68 | 26.08 | 26.94 | 26.79 | qfq | 41,132,279 | 1,103,785,566 | 2.98% |
| 2026-05-12 | 26.71 | 28.29 | 25.24 | 26.16 | 26.02 | qfq | 40,009,295 | 1,059,168,436 | 0.27% |
| 2026-05-11 | 26.21 | 26.89 | 25.85 | 26.09 | 25.95 | qfq | 25,070,957 | 657,672,492 | -1.55% |
| 2026-05-08 | 26.09 | 26.77 | 25.65 | 26.50 | 26.36 | qfq | 34,760,723 | 909,601,124 | 1.88% |
| 2026-05-07 | 24.75 | 27.16 | 24.75 | 26.01 | 25.87 | qfq | 47,649,357 | 1,244,574,889 | 5.26% |
| 2026-05-06 | 22.59 | 24.77 | 22.52 | 24.71 | 24.58 | qfq | 40,374,167 | 962,917,267 | 9.72% |
| 2026-04-30 | 22.44 | 22.76 | 22.23 | 22.52 | 22.40 | qfq | 15,369,114 | 344,698,753 | -0.75% |
| 2026-04-29 | 21.75 | 22.91 | 21.68 | 22.69 | 22.57 | qfq | 21,945,338 | 492,282,613 | 4.32% |
| 2026-04-28 | 22.35 | 22.48 | 21.53 | 21.75 | 21.63 | qfq | 15,084,009 | 330,016,929 | -2.33% |
| 2026-04-27 | 22.60 | 22.60 | 21.86 | 22.27 | 22.15 | qfq | 14,598,743 | 323,662,887 | -1.68% |
| 2026-04-24 | 22.76 | 22.87 | 22.31 | 22.65 | 22.53 | qfq | 17,373,708 | 392,212,402 | -1.35% |
| 2026-04-23 | 24.12 | 24.36 | 22.90 | 22.96 | 22.84 | qfq | 31,998,562 | 746,018,017 | -5.32% |
| 2026-04-22 | 24.21 | 24.35 | 23.80 | 24.25 | 24.12 | qfq | 25,018,842 | 601,462,632 | -1.66% |
| 2026-04-21 | 23.87 | 25.29 | 23.53 | 24.66 | 24.53 | qfq | 40,261,726 | 986,486,420 | 3.61% |
| 2026-04-20 | 22.90 | 23.96 | 22.82 | 23.80 | 23.67 | qfq | 32,489,729 | 761,836,974 | 2.94% |
| 2026-04-17 | 23.25 | 23.96 | 22.93 | 23.12 | 23.00 | qfq | 25,548,794 | 593,917,524 | -1.32% |
| 2026-04-16 | 23.61 | 23.76 | 22.88 | 23.43 | 23.30 | qfq | 29,157,892 | 677,799,171 | -1.43% |
| 2026-04-15 | 23.32 | 24.69 | 23.32 | 23.77 | 23.64 | qfq | 42,749,913 | 1,020,994,514 | 3.75% |
| 2026-04-14 | 23.14 | 23.74 | 22.72 | 22.91 | 22.79 | qfq | 29,646,087 | 684,109,013 | -1.29% |
| 2026-04-13 | 22.67 | 23.66 | 22.67 | 23.21 | 23.08 | qfq | 36,214,190 | 845,446,171 | 2.65% |
| 2026-04-10 | 23.73 | 23.88 | 22.57 | 22.61 | 22.49 | qfq | 43,465,547 | 1,002,367,691 | -4.11% |
| 2026-04-09 | 24.21 | 24.26 | 22.50 | 23.58 | 23.45 | qfq | 41,811,326 | 982,955,638 | -2.24% |
| 2026-04-08 | 22.80 | 25.40 | 22.80 | 24.12 | 23.99 | qfq | 64,303,773 | 1,553,519,759 | 4.10% |
| 2026-04-07 | 21.49 | 24.41 | 21.49 | 23.17 | 23.04 | qfq | 58,565,120 | 1,353,713,078 | 4.09% |
| 2026-04-03 | 23.80 | 24.66 | 22.24 | 22.26 | 22.14 | qfq | 54,523,125 | 1,280,105,666 | -10.17% |
| 2026-04-02 | 23.33 | 25.56 | 22.25 | 24.78 | 24.65 | qfq | 77,644,958 | 1,826,876,450 | 0.20% |
| 2026-04-01 | 24.92 | 28.88 | 24.10 | 24.73 | 24.60 | qfq | 85,427,092 | 2,214,164,560 | -10.66% |