SECURITY DETAIL · RAW DATA

中国铀业001280.SZ

ASZSECNYSTOCK

最近收盘价56.662026-07-17

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）8,294,003

成交额（元）480,825,715

日线记录149

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 149 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
2026-06-30	2026-07-06	cash_dividend	0.26	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 149 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	59.49	59.74	56.61	56.66	56.66	qfq	8,294,003	480,825,715	-5.47%
2026-07-16	60.00	60.46	59.73	59.94	59.94	qfq	4,432,154	265,968,524	-0.71%
2026-07-15	61.08	61.35	60.06	60.37	60.37	qfq	4,449,066	269,904,802	-1.11%
2026-07-14	59.10	61.12	58.58	61.05	61.05	qfq	6,545,262	392,939,234	2.85%
2026-07-13	61.27	61.60	59.06	59.36	59.36	qfq	6,204,272	371,988,509	-4.35%
2026-07-10	60.70	63.33	59.91	62.06	62.06	qfq	8,818,427	545,616,209	2.09%
2026-07-09	60.92	61.56	59.33	60.79	60.79	qfq	7,067,232	426,926,618	-0.21%
2026-07-08	62.51	62.94	60.88	60.92	60.92	qfq	7,029,340	433,560,966	-3.21%
2026-07-07	65.50	65.50	62.90	62.94	62.94	qfq	9,859,144	627,989,070	-4.92%
2026-07-06	66.06	69.52	65.51	66.20	66.20	qfq	10,323,706	691,853,096	-0.17%
2026-07-03	66.06	67.45	66.06	66.31	66.05	qfq	6,727,555	448,497,950	0.93%
2026-07-02	66.28	67.91	65.40	65.70	65.44	qfq	8,727,080	580,988,892	-1.65%
2026-07-01	66.13	67.84	65.67	66.80	66.54	qfq	7,424,996	495,415,577	0.15%
2026-06-30	66.94	67.32	65.48	66.70	66.44	qfq	7,599,028	502,245,062	-1.02%
2026-06-29	66.94	67.54	65.69	67.39	67.13	qfq	7,471,392	497,629,049	0.28%
2026-06-26	68.00	68.79	67.20	67.20	66.94	qfq	7,427,793	505,093,095	-1.67%
2026-06-25	69.44	69.44	67.86	68.34	68.07	qfq	7,624,238	521,248,666	-2.37%
2026-06-24	69.59	70.38	68.80	70.00	69.73	qfq	7,399,006	514,432,183	-0.37%
2026-06-23	74.00	74.01	69.90	70.26	69.98	qfq	11,324,940	810,934,523	-5.37%
2026-06-22	73.02	74.31	71.00	74.25	73.96	qfq	11,632,915	846,506,835	0.81%
2026-06-18	72.50	74.72	72.38	73.65	73.36	qfq	10,459,580	767,626,217	0.75%
2026-06-17	73.11	73.71	72.30	73.10	72.81	qfq	9,333,688	680,017,612	-1.18%
2026-06-16	73.50	75.66	72.39	73.97	73.68	qfq	15,873,348	1,184,572,577	2.18%
2026-06-15	74.10	74.10	71.51	72.39	72.11	qfq	13,969,458	1,011,303,588	-0.84%
2026-06-12	70.80	74.33	70.52	73.00	72.71	qfq	21,855,376	1,598,946,760	4.24%
2026-06-11	66.96	70.85	66.83	70.03	69.76	qfq	12,423,958	863,633,554	3.26%
2026-06-10	67.79	70.17	67.47	67.82	67.55	qfq	6,491,049	443,391,985	-1.85%
2026-06-09	67.50	69.19	66.66	69.10	68.83	qfq	8,466,008	576,565,501	3.18%
2026-06-08	67.00	69.00	66.39	66.97	66.71	qfq	8,832,922	597,632,747	-3.89%
2026-06-05	71.41	72.39	69.29	69.68	69.41	qfq	9,857,547	697,024,135	-2.93%
2026-06-04	71.80	72.88	70.50	71.78	71.50	qfq	9,723,538	696,519,876	-2.23%
2026-06-03	72.34	75.93	72.08	73.42	73.13	qfq	21,375,066	1,578,225,828	3.15%
2026-06-02	70.53	71.85	68.75	71.18	70.90	qfq	7,622,333	536,467,632	0.45%
2026-06-01	72.01	72.83	70.60	70.86	70.58	qfq	7,098,694	508,471,185	-2.22%
2026-05-29	74.62	74.98	72.10	72.47	72.19	qfq	8,098,297	591,593,564	-3.26%
2026-05-28	73.26	75.35	72.77	74.91	74.62	qfq	7,250,557	539,358,790	2.00%
2026-05-27	75.88	75.88	73.18	73.44	73.15	qfq	6,639,021	492,785,743	-3.34%
2026-05-26	74.11	75.99	72.77	75.98	75.68	qfq	9,490,317	706,976,013	1.39%
2026-05-25	75.61	76.48	74.35	74.94	74.65	qfq	7,252,338	543,911,692	-1.33%
2026-05-22	76.41	76.74	74.80	75.95	75.65	qfq	8,426,178	637,440,489	-0.04%
2026-05-21	76.25	79.08	75.76	75.98	75.68	qfq	10,681,086	828,849,492	-0.25%
2026-05-20	76.05	76.79	74.11	76.17	75.87	qfq	10,752,183	810,146,884	-1.07%
2026-05-19	77.82	77.88	76.00	76.99	76.69	qfq	7,265,333	556,692,112	-1.05%
2026-05-18	77.00	78.65	76.07	77.81	77.50	qfq	6,958,001	539,618,331	-0.71%
2026-05-15	80.10	80.37	77.89	78.37	78.06	qfq	11,832,854	931,695,353	-3.07%
2026-05-14	85.00	85.07	80.83	80.85	80.53	qfq	17,095,699	1,409,851,584	-5.65%
2026-05-13	84.71	86.99	83.58	85.69	85.35	qfq	12,496,350	1,062,142,294	0.67%
2026-05-12	87.00	87.56	84.52	85.12	84.79	qfq	11,920,562	1,019,807,774	-1.78%
2026-05-11	85.35	87.23	85.35	86.66	86.32	qfq	12,566,623	1,086,038,781	1.62%
2026-05-08	85.28	87.00	84.58	85.28	84.95	qfq	12,058,049	1,030,331,901	-1.07%
2026-05-07	84.20	86.50	83.77	86.20	85.86	qfq	16,276,453	1,394,412,072	3.23%
2026-05-06	82.00	83.78	81.10	83.50	83.17	qfq	12,776,120	1,058,696,095	2.03%
2026-04-30	83.05	83.45	81.40	81.84	81.52	qfq	11,123,444	912,682,291	-2.39%
2026-04-29	82.04	84.45	81.26	83.84	83.51	qfq	10,478,163	874,005,614	1.85%
2026-04-28	84.34	84.49	81.88	82.32	82.00	qfq	8,778,745	725,785,554	-2.30%
2026-04-27	82.75	85.32	82.17	84.26	83.93	qfq	10,224,382	860,111,199	1.42%
2026-04-24	81.59	83.86	81.24	83.08	82.75	qfq	8,543,972	708,717,382	0.59%
2026-04-23	84.49	84.88	81.00	82.59	82.27	qfq	11,427,756	944,073,030	-1.03%
2026-04-22	84.24	84.40	83.00	83.45	83.12	qfq	11,525,532	962,761,307	-2.27%
2026-04-21	83.20	85.88	81.81	85.39	85.06	qfq	15,897,700	1,345,754,809	2.58%
2026-04-20	82.33	83.45	81.26	83.24	82.91	qfq	11,888,077	982,961,625	0.96%
2026-04-17	83.00	83.99	82.08	82.45	82.13	qfq	8,504,611	704,023,747	-0.87%
2026-04-16	80.92	83.68	80.50	83.17	82.84	qfq	15,372,109	1,270,324,059	3.45%
2026-04-15	82.16	83.46	80.20	80.40	80.08	qfq	9,783,535	799,358,565	-1.06%
2026-04-14	80.86	81.78	79.97	81.26	80.94	qfq	7,992,233	646,440,724	1.57%
2026-04-13	80.38	80.40	79.06	80.00	79.69	qfq	7,178,192	573,380,954	-1.50%
2026-04-10	81.88	82.36	81.04	81.22	80.90	qfq	7,443,885	607,032,994	0.02%
2026-04-09	82.10	82.34	81.06	81.20	80.88	qfq	8,479,357	691,839,276	-3.06%
2026-04-08	81.56	83.80	81.30	83.76	83.43	qfq	11,719,790	970,843,229	4.62%
2026-04-07	79.50	80.70	79.50	80.06	79.75	qfq	5,312,349	425,495,287	0.76%
2026-04-03	81.30	81.55	79.23	79.46	79.15	qfq	5,754,065	460,048,905	-2.08%
2026-04-02	81.41	82.27	80.20	81.15	80.83	qfq	6,166,930	500,882,148	-0.48%
2026-04-01	82.00	82.69	81.20	81.54	81.22	qfq	7,451,874	609,464,023	1.03%
2026-03-31	81.50	82.38	80.41	80.71	80.39	qfq	8,016,385	651,689,636	-1.93%
2026-03-30	78.16	83.50	78.16	82.30	81.98	qfq	15,659,527	1,279,998,761	4.03%
2026-03-27	76.08	79.69	76.00	79.11	78.80	qfq	9,126,081	715,684,785	1.92%
2026-03-26	80.19	80.19	77.08	77.62	77.32	qfq	9,648,319	757,898,117	-4.16%
2026-03-25	78.93	81.20	78.93	80.99	80.67	qfq	12,618,118	1,014,133,499	3.82%
2026-03-24	77.50	78.36	76.04	78.01	77.70	qfq	10,954,760	846,779,607	2.29%
2026-03-23	79.00	80.17	76.00	76.26	75.96	qfq	12,826,821	999,843,911	-5.86%
2026-03-20	80.50	82.27	79.42	81.01	80.69	qfq	10,702,736	867,479,172	0.12%
2026-03-19	83.00	83.30	80.40	80.91	80.59	qfq	13,385,826	1,090,816,667	-4.24%
2026-03-18	85.25	85.59	83.02	84.49	84.16	qfq	8,843,352	741,367,498	-0.88%
2026-03-17	86.41	87.17	85.04	85.24	84.91	qfq	8,384,425	721,381,752	-1.71%
2026-03-16	88.55	88.78	86.25	86.72	86.38	qfq	11,733,880	1,020,422,473	-3.64%
2026-03-13	85.97	91.68	85.02	90.00	89.65	qfq	18,489,558	1,632,816,735	3.96%
2026-03-12	88.88	88.90	85.51	86.57	86.23	qfq	16,635,670	1,445,537,860	-3.76%
2026-03-11	92.07	93.46	89.80	89.95	89.60	qfq	15,545,856	1,416,873,106	-1.65%
2026-03-10	92.00	92.50	90.00	91.46	91.10	qfq	13,265,250	1,208,795,880	0.48%
2026-03-09	92.80	94.30	88.44	91.02	90.66	qfq	15,725,331	1,418,084,425	-2.17%
2026-03-06	90.90	95.90	90.06	93.04	92.68	qfq	16,625,187	1,551,216,402	0.70%
2026-03-05	95.49	95.92	90.84	92.39	92.03	qfq	20,758,425	1,924,988,783	-2.23%
2026-03-04	90.33	97.17	90.03	94.50	94.13	qfq	23,084,062	2,196,240,226	1.56%
2026-03-03	99.65	100.63	92.41	93.05	92.69	qfq	28,463,883	2,720,011,988	-7.55%
2026-03-02	98.00	102.91	94.03	100.65	100.26	qfq	33,990,713	3,359,044,949	4.77%
2026-02-27	92.32	97.33	92.19	96.07	95.69	qfq	21,326,257	2,045,089,700	3.19%
2026-02-26	92.19	94.49	91.04	93.10	92.73	qfq	15,058,188	1,396,159,036	-0.31%
2026-02-25	89.50	94.79	89.15	93.39	93.02	qfq	26,342,799	2,429,410,323	5.47%
2026-02-24	91.65	92.35	88.08	88.55	88.20	qfq	16,271,891	1,460,021,630	-0.51%
2026-02-13	91.30	91.73	88.61	89.00	88.65	qfq	19,489,010	1,754,950,669	-3.93%
2026-02-12	93.20	94.62	92.30	92.64	92.28	qfq	15,525,414	1,446,497,229	-0.76%
2026-02-11	91.30	96.58	91.30	93.35	92.98	qfq	21,487,337	2,025,668,884	0.82%
2026-02-10	89.85	94.83	89.48	92.59	92.23	qfq	27,486,936	2,534,167,790	4.89%
2026-02-09	87.58	89.14	85.61	88.27	87.92	qfq	18,936,943	1,657,807,850	3.11%
2026-02-06	83.00	87.79	83.00	85.61	85.27	qfq	18,671,539	1,604,659,263	-0.47%
2026-02-05	87.04	88.98	85.10	86.01	85.67	qfq	24,097,102	2,088,452,970	-6.31%
2026-02-04	97.00	97.20	90.55	91.80	91.44	qfq	24,315,138	2,257,805,145	-3.26%
2026-02-03	90.00	95.35	87.88	94.89	94.52	qfq	28,067,005	2,590,002,029	7.82%
2026-02-02	88.01	92.01	88.00	88.01	87.66	qfq	26,361,542	2,357,955,159	-5.95%
2026-01-30	92.80	95.99	87.60	93.58	93.21	qfq	39,817,014	3,651,587,370	-3.53%
2026-01-29	100.00	104.87	96.00	97.00	96.62	qfq	41,788,800	4,198,489,320	-1.02%
2026-01-28	93.50	98.60	91.97	98.00	97.62	qfq	35,767,569	3,397,308,953	7.22%
2026-01-27	96.00	98.15	89.02	91.40	91.04	qfq	51,013,618	4,777,289,500	-7.57%
2026-01-26	90.91	99.65	89.19	98.89	98.50	qfq	44,569,712	4,304,871,083	9.01%
2026-01-23	86.18	92.56	83.77	90.72	90.36	qfq	41,170,906	3,659,522,710	4.22%
2026-01-22	87.70	93.99	83.70	87.05	86.71	qfq	45,296,189	3,970,284,824	0.85%
2026-01-21	86.50	88.50	84.25	86.32	85.98	qfq	41,503,564	3,588,970,991	0.28%
2026-01-20	80.18	87.00	78.26	86.08	85.74	qfq	45,132,367	3,771,337,612	7.22%
2026-01-19	75.02	81.84	75.01	80.28	79.97	qfq	45,701,602	3,631,967,169	7.90%
2026-01-16	70.03	75.96	70.02	74.40	74.11	qfq	42,173,382	3,124,961,441	6.13%
2026-01-15	67.57	72.68	67.57	70.10	69.83	qfq	39,113,947	2,753,747,193	5.05%
2026-01-14	68.82	70.56	65.88	66.73	66.47	qfq	31,130,000	2,116,957,367	-3.58%
2026-01-13	68.48	71.09	67.24	69.21	68.94	qfq	29,633,783	2,044,476,655	0.96%
2026-01-12	68.61	69.89	67.40	68.55	68.28	qfq	32,951,930	2,253,504,791	0.13%
2026-01-09	63.45	70.00	63.18	68.46	68.19	qfq	45,111,573	3,014,657,087	7.27%
2026-01-08	64.00	65.27	63.68	63.82	63.57	qfq	22,513,884	1,447,163,695	-1.56%
2026-01-07	63.77	66.18	63.00	64.83	64.58	qfq	35,790,655	2,319,815,214	1.63%
2026-01-06	62.96	64.66	62.71	63.79	63.54	qfq	30,015,230	1,913,241,611	2.99%
2026-01-05	61.52	62.62	61.00	61.94	61.70	qfq	18,144,106	1,123,800,756	1.67%
2025-12-31	60.33	61.65	59.55	60.92	60.68	qfq	18,941,025	1,145,195,152	0.05%
2025-12-30	61.98	61.99	60.71	60.89	60.65	qfq	22,228,507	1,358,548,108	-2.68%
2025-12-29	64.00	64.28	62.30	62.57	62.32	qfq	22,332,902	1,412,677,737	-2.89%
2025-12-26	62.47	64.93	61.58	64.43	64.18	qfq	36,204,082	2,303,703,861	3.34%
2025-12-25	62.27	63.15	62.02	62.35	62.11	qfq	17,603,773	1,101,111,503	-0.92%
2025-12-24	62.24	63.23	61.28	62.93	62.68	qfq	20,097,132	1,257,502,038	1.14%
2025-12-23	64.69	64.69	62.00	62.22	61.98	qfq	30,480,676	1,916,538,199	-3.43%
2025-12-22	63.80	64.64	63.20	64.43	64.18	qfq	23,905,236	1,530,691,010	0.45%
2025-12-19	65.08	65.50	63.30	64.14	63.89	qfq	26,745,218	1,716,959,346	0.22%
2025-12-18	64.00	65.41	63.65	64.00	63.75	qfq	26,378,589	1,705,741,414	-1.01%
2025-12-17	66.02	66.70	63.99	64.65	64.40	qfq	42,072,312	2,741,977,528	-4.19%
2025-12-16	72.78	73.55	67.48	67.48	67.22	qfq	68,407,655	4,736,072,285	-10.00%
2025-12-15	68.33	76.23	68.33	74.98	74.69	qfq	84,430,273	6,200,898,965	8.20%
2025-12-12	67.00	72.69	64.55	69.30	69.03	qfq	77,448,163	5,255,713,738	2.39%
2025-12-11	63.21	70.27	61.79	67.68	67.41	qfq	82,467,649	5,485,531,580	5.95%
2025-12-10	67.00	67.32	62.85	63.88	63.63	qfq	51,096,183	3,290,644,481	-5.78%
2025-12-09	67.34	69.50	65.75	67.80	67.53	qfq	50,273,311	3,390,269,095	-1.38%
2025-12-08	64.59	69.60	63.00	68.75	68.48	qfq	60,374,083	4,058,038,916	4.34%
2025-12-05	68.10	70.16	64.51	65.89	65.63	qfq	69,732,166	4,665,091,608	-5.18%
2025-12-04	68.50	76.89	65.55	69.49	69.22	qfq	96,710,191	6,838,922,054	2.21%