SECURITY DETAIL · RAW DATA

瑞立科密001285.SZ

ASZSECNYSTOCK

最近收盘价39.832026-07-17

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）1,255,503

成交额（元）50,438,255

日线记录179

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 179 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
2026-05-21	2026-05-27	cash_dividend	0.556	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 179 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	40.81	40.99	39.42	39.83	39.83	qfq	1,255,503	50,438,255	-1.70%
2026-07-16	40.30	40.83	40.00	40.52	40.52	qfq	769,705	31,163,422	0.45%
2026-07-15	39.50	40.54	39.39	40.34	40.34	qfq	970,050	38,935,355	2.07%
2026-07-14	39.10	39.70	38.87	39.52	39.52	qfq	701,966	27,631,900	0.64%
2026-07-13	40.48	40.69	39.11	39.27	39.27	qfq	1,052,006	41,717,082	-3.99%
2026-07-10	39.95	41.06	39.68	40.90	40.90	qfq	1,138,877	46,127,912	2.15%
2026-07-09	40.31	40.34	39.14	40.04	40.04	qfq	1,113,394	44,254,314	-0.47%
2026-07-08	40.81	41.36	40.21	40.23	40.23	qfq	950,858	38,673,008	-1.93%
2026-07-07	43.00	43.35	40.98	41.02	41.02	qfq	1,535,828	64,110,880	-5.35%
2026-07-06	43.22	44.25	42.75	43.34	43.34	qfq	1,361,239	59,212,842	0.67%
2026-07-03	42.77	43.68	42.52	43.05	43.05	qfq	1,466,652	63,261,865	0.65%
2026-07-02	41.64	44.41	41.20	42.77	42.77	qfq	2,582,617	111,974,509	2.71%
2026-07-01	41.00	42.20	40.91	41.64	41.64	qfq	1,122,734	46,684,256	1.24%
2026-06-30	40.80	41.43	40.22	41.13	41.13	qfq	944,711	38,603,681	1.26%
2026-06-29	40.38	41.10	39.54	40.62	40.62	qfq	1,364,904	54,966,525	0.59%
2026-06-26	41.69	41.83	40.31	40.38	40.38	qfq	1,470,599	60,225,379	-3.65%
2026-06-25	43.51	43.95	41.72	41.91	41.91	qfq	2,407,719	102,273,729	-4.42%
2026-06-24	44.72	45.00	43.30	43.85	43.85	qfq	1,267,688	55,684,016	-1.95%
2026-06-23	43.59	45.50	43.44	44.72	44.72	qfq	1,511,385	67,716,467	2.22%
2026-06-22	44.35	44.40	42.72	43.75	43.75	qfq	1,472,435	63,754,342	-1.69%
2026-06-18	44.33	45.09	43.70	44.50	44.50	qfq	905,350	40,331,136	0.38%
2026-06-17	44.49	44.66	44.01	44.33	44.33	qfq	824,012	36,441,006	-0.74%
2026-06-16	44.97	45.44	44.33	44.66	44.66	qfq	845,625	37,736,221	-0.67%
2026-06-15	43.95	45.06	43.95	44.96	44.96	qfq	1,068,105	47,780,799	2.44%
2026-06-12	43.31	44.11	42.93	43.89	43.89	qfq	1,266,877	55,260,940	2.09%
2026-06-11	44.30	44.30	42.81	42.99	42.99	qfq	1,190,287	51,508,522	-3.18%
2026-06-10	45.60	45.90	44.21	44.40	44.40	qfq	1,022,906	45,769,628	-3.18%
2026-06-09	44.20	46.46	43.68	45.86	45.86	qfq	1,894,665	86,422,753	4.70%
2026-06-08	44.53	45.01	43.27	43.80	43.80	qfq	1,350,481	59,762,769	-3.86%
2026-06-05	45.65	46.30	44.94	45.56	45.56	qfq	1,378,401	62,767,825	-0.22%
2026-06-04	46.11	46.66	45.52	45.66	45.66	qfq	1,257,725	58,012,979	-0.98%
2026-06-03	47.58	47.93	45.99	46.11	46.11	qfq	1,950,856	90,901,141	-2.84%
2026-06-02	47.96	48.15	46.84	47.46	47.46	qfq	1,610,553	76,187,196	-1.04%
2026-06-01	46.49	48.71	45.99	47.96	47.96	qfq	2,072,609	98,437,409	3.14%
2026-05-29	47.35	47.81	46.25	46.50	46.50	qfq	1,599,178	75,049,193	-1.80%
2026-05-28	48.01	48.01	46.56	47.35	47.35	qfq	1,845,146	87,040,420	-1.60%
2026-05-27	49.02	49.62	48.00	48.12	48.12	qfq	1,540,683	74,876,751	-3.12%
2026-05-26	50.72	51.00	49.20	49.67	49.11	qfq	2,012,043	100,218,332	-2.38%
2026-05-25	51.38	51.77	50.41	50.88	50.31	qfq	1,432,451	72,939,965	-0.97%
2026-05-22	51.38	51.80	50.69	51.38	50.80	qfq	1,362,758	69,866,624	0.90%
2026-05-21	50.98	52.65	50.88	50.92	50.35	qfq	2,220,350	115,317,530	-0.14%
2026-05-20	51.90	51.94	50.77	50.99	50.42	qfq	1,424,204	72,742,743	-1.98%
2026-05-19	52.05	52.76	51.43	52.02	51.44	qfq	1,315,496	68,341,409	-0.23%
2026-05-18	52.10	52.51	51.38	52.14	51.56	qfq	1,313,585	68,264,563	0.25%
2026-05-15	51.43	52.93	51.43	52.01	51.43	qfq	1,841,666	96,213,667	0.93%
2026-05-14	53.24	53.39	51.53	51.53	50.95	qfq	2,352,630	122,434,860	-3.23%
2026-05-13	53.36	53.36	52.70	53.25	52.65	qfq	1,318,962	69,905,356	-0.22%
2026-05-12	54.11	54.22	53.11	53.37	52.77	qfq	1,604,156	85,903,716	-1.28%
2026-05-11	54.48	54.72	53.86	54.06	53.45	qfq	1,865,686	100,879,075	-0.44%
2026-05-08	53.20	54.76	52.58	54.30	53.69	qfq	2,578,103	138,489,530	1.88%
2026-05-07	53.62	53.71	53.18	53.30	52.70	qfq	1,711,926	91,390,931	-0.54%
2026-05-06	52.48	53.78	52.47	53.59	52.99	qfq	2,081,710	111,150,919	2.94%
2026-04-30	52.30	52.63	51.82	52.06	51.48	qfq	1,060,656	55,236,657	-0.48%
2026-04-29	51.65	53.14	51.42	52.31	51.72	qfq	1,410,519	74,059,379	0.58%
2026-04-28	52.95	53.55	51.86	52.01	51.43	qfq	1,595,235	83,552,947	-1.78%
2026-04-27	52.01	53.29	51.93	52.95	52.36	qfq	1,194,356	62,948,785	1.63%
2026-04-24	52.34	52.51	51.70	52.10	51.52	qfq	960,813	50,036,191	-0.69%
2026-04-23	53.17	53.57	52.41	52.46	51.87	qfq	1,887,505	99,656,426	-1.58%
2026-04-22	53.44	53.83	52.90	53.30	52.70	qfq	1,196,955	63,816,956	-0.93%
2026-04-21	54.99	54.99	53.50	53.80	53.20	qfq	1,390,915	74,982,641	-1.65%
2026-04-20	54.70	55.17	54.15	54.70	54.09	qfq	1,546,170	84,324,243	-0.11%
2026-04-17	53.43	55.43	53.25	54.76	54.15	qfq	2,433,230	133,439,500	2.49%
2026-04-16	53.36	53.72	53.11	53.43	52.83	qfq	1,118,309	59,729,251	1.04%
2026-04-15	53.87	53.87	52.60	52.88	52.29	qfq	1,929,830	102,470,408	-1.89%
2026-04-14	53.57	53.95	53.26	53.90	53.30	qfq	1,571,531	84,245,792	0.75%
2026-04-13	52.53	53.73	52.30	53.50	52.90	qfq	1,565,614	83,273,324	1.83%
2026-04-10	51.72	53.10	51.62	52.54	51.95	qfq	1,785,485	93,726,555	2.16%
2026-04-09	52.15	52.30	51.24	51.43	50.85	qfq	1,953,558	101,108,704	-2.22%
2026-04-08	52.21	52.69	51.98	52.60	52.01	qfq	1,995,387	104,480,492	2.27%
2026-04-07	51.06	51.75	51.06	51.43	50.85	qfq	1,219,420	62,645,826	1.04%
2026-04-03	50.79	52.05	50.71	50.90	50.33	qfq	1,513,746	77,581,431	0.37%
2026-04-02	51.18	51.88	50.45	50.71	50.14	qfq	1,512,557	77,278,276	-0.41%
2026-04-01	51.06	51.26	50.47	50.92	50.35	qfq	1,232,656	62,691,670	1.03%
2026-03-31	49.39	51.10	49.37	50.40	49.84	qfq	2,050,926	103,244,118	2.13%
2026-03-30	49.70	49.70	48.72	49.35	48.80	qfq	2,018,467	99,109,296	-2.43%
2026-03-27	50.30	50.85	50.05	50.58	50.01	qfq	953,346	48,169,310	-0.06%
2026-03-26	51.38	51.95	50.48	50.61	50.04	qfq	941,100	48,108,207	-1.88%
2026-03-25	51.20	52.29	50.79	51.58	51.00	qfq	1,351,200	69,830,648	1.82%
2026-03-24	50.71	50.93	49.64	50.66	50.09	qfq	1,405,264	70,661,572	1.97%
2026-03-23	51.00	51.45	49.45	49.68	49.12	qfq	1,803,375	90,886,727	-4.55%
2026-03-20	54.18	54.80	52.01	52.05	51.47	qfq	2,034,900	108,070,057	-3.25%
2026-03-19	54.06	54.69	53.35	53.80	53.20	qfq	1,671,838	90,326,645	-1.59%
2026-03-18	54.13	54.79	52.73	54.67	54.06	qfq	2,089,784	112,357,538	1.30%
2026-03-17	53.70	55.17	53.09	53.97	53.37	qfq	1,932,616	104,855,358	1.47%
2026-03-16	53.02	53.43	52.22	53.19	52.59	qfq	1,270,575	67,112,948	-0.62%
2026-03-13	53.77	54.37	53.30	53.52	52.92	qfq	1,086,135	58,459,765	-0.93%
2026-03-12	54.62	54.78	53.79	54.02	53.42	qfq	1,302,824	70,396,868	-1.37%
2026-03-11	55.02	56.11	54.16	54.77	54.16	qfq	1,680,200	92,208,818	-0.60%
2026-03-10	53.81	55.59	53.81	55.10	54.48	qfq	1,847,034	101,568,273	3.38%
2026-03-09	54.10	54.10	52.30	53.30	52.70	qfq	1,911,928	101,106,105	-2.43%
2026-03-06	53.19	55.08	53.18	54.63	54.02	qfq	1,941,882	105,391,127	2.73%
2026-03-05	53.36	54.48	52.85	53.18	52.58	qfq	1,959,588	105,197,759	0.91%
2026-03-04	52.26	53.85	52.10	52.70	52.11	qfq	2,659,084	140,758,128	-2.88%
2026-03-03	60.39	60.43	54.00	54.26	53.65	qfq	5,064,109	286,974,662	-7.78%
2026-02-06	58.55	60.00	58.25	58.84	58.18	qfq	1,933,900	114,824,227	-0.27%
2026-02-05	58.10	59.48	58.02	59.00	58.34	qfq	1,917,406	113,035,473	1.18%
2026-02-04	58.20	59.50	57.88	58.31	57.66	qfq	1,589,800	93,176,609	-0.36%
2026-02-03	56.19	58.80	56.19	58.52	57.86	qfq	2,452,636	141,424,783	4.54%
2026-02-02	57.22	57.55	55.92	55.98	55.35	qfq	1,573,563	89,386,411	-2.76%
2026-01-30	57.05	57.78	56.06	57.57	56.93	qfq	2,010,138	114,624,145	0.56%
2026-01-29	59.20	59.21	56.90	57.25	56.61	qfq	3,371,240	194,939,138	-3.15%
2026-01-28	61.80	61.80	59.10	59.11	58.45	qfq	4,504,393	270,025,388	-4.51%
2026-01-27	61.10	62.40	60.30	61.90	61.21	qfq	3,223,446	197,600,333	0.62%
2026-01-26	62.17	63.05	60.01	61.52	60.83	qfq	4,472,944	275,742,041	-1.01%
2026-01-23	60.91	62.23	60.58	62.15	61.45	qfq	3,729,914	230,088,043	2.12%
2026-01-22	62.89	63.00	60.66	60.86	60.18	qfq	3,984,783	244,648,657	-3.21%
2026-01-21	60.55	64.00	60.15	62.88	62.18	qfq	5,315,285	331,252,047	3.05%
2026-01-20	60.42	61.93	59.50	61.02	60.34	qfq	3,577,901	217,242,127	0.28%
2026-01-19	62.01	62.26	60.52	60.85	60.17	qfq	4,527,592	275,809,207	-2.59%
2026-01-16	59.97	62.60	59.61	62.47	61.77	qfq	6,536,650	403,427,184	5.08%
2026-01-15	59.23	60.32	59.00	59.45	58.78	qfq	2,722,341	162,187,412	0.05%
2026-01-14	59.96	60.31	58.31	59.42	58.75	qfq	4,413,664	262,911,053	-0.92%
2026-01-13	61.21	61.50	59.82	59.97	59.30	qfq	4,123,001	249,483,284	-2.50%
2026-01-12	63.00	63.33	60.88	61.51	60.82	qfq	5,170,015	318,394,748	-0.97%
2026-01-09	61.50	65.50	61.46	62.11	61.41	qfq	6,926,170	439,700,111	2.19%
2026-01-08	62.22	63.18	60.50	60.78	60.10	qfq	6,330,053	389,335,905	-3.25%
2026-01-07	62.32	65.30	62.22	62.82	62.12	qfq	9,378,087	594,803,699	-0.65%
2026-01-06	62.38	64.48	62.08	63.23	62.52	qfq	9,747,243	615,587,730	1.41%
2026-01-05	59.49	64.14	59.49	62.35	61.65	qfq	13,243,154	824,825,689	6.93%
2025-12-31	55.83	59.08	55.63	58.31	57.66	qfq	9,966,312	578,372,284	4.84%
2025-12-30	55.65	56.20	53.90	55.62	55.00	qfq	4,735,879	259,835,074	-0.13%
2025-12-29	55.00	56.97	55.00	55.69	55.07	qfq	5,636,786	316,160,537	2.02%
2025-12-26	54.99	55.80	54.21	54.59	53.98	qfq	3,320,185	181,899,749	-0.78%
2025-12-25	55.41	55.41	54.70	55.02	54.40	qfq	3,314,205	182,454,584	-1.29%
2025-12-24	55.80	57.00	55.41	55.74	55.12	qfq	4,568,476	255,746,964	0.81%
2025-12-23	57.06	57.51	55.10	55.29	54.67	qfq	6,215,533	348,243,713	-2.80%
2025-12-22	56.35	57.98	55.40	56.88	56.24	qfq	9,359,762	533,498,087	2.60%
2025-12-19	52.37	57.47	52.20	55.44	54.82	qfq	10,269,078	564,418,415	5.94%
2025-12-18	51.63	53.40	51.43	52.33	51.74	qfq	2,905,956	152,776,901	0.60%
2025-12-17	51.99	52.80	51.08	52.02	51.44	qfq	3,250,805	168,590,722	-1.40%
2025-12-16	52.52	53.45	51.98	52.76	52.17	qfq	5,228,051	276,000,254	3.01%
2025-12-15	52.15	52.15	51.10	51.22	50.65	qfq	2,305,013	118,439,083	-2.21%
2025-12-12	52.99	53.00	52.13	52.38	51.79	qfq	3,728,193	195,343,506	-1.97%
2025-12-11	52.01	53.79	52.00	53.43	52.83	qfq	7,999,167	424,623,841	4.81%
2025-12-10	49.83	51.10	49.55	50.98	50.41	qfq	2,618,864	132,570,781	2.31%
2025-12-09	50.00	50.58	49.80	49.83	49.27	qfq	1,263,500	63,385,424	-0.42%
2025-12-08	50.06	50.27	49.88	50.04	49.48	qfq	1,210,409	60,573,452	0.20%
2025-12-05	50.00	50.00	49.51	49.94	49.38	qfq	1,109,720	55,299,770	-0.06%
2025-12-04	50.27	50.28	49.59	49.97	49.41	qfq	1,105,360	55,205,018	-0.60%
2025-12-03	50.76	50.76	49.89	50.27	49.71	qfq	1,352,745	67,937,616	-1.02%
2025-12-02	50.75	51.25	50.62	50.79	50.22	qfq	1,422,284	72,281,581	-0.90%
2025-12-01	49.51	51.25	49.46	51.25	50.68	qfq	2,854,841	144,150,983	3.51%
2025-11-28	49.79	49.79	48.90	49.51	48.96	qfq	1,311,207	64,709,213	-0.58%
2025-11-27	49.46	50.26	49.34	49.80	49.24	qfq	1,447,503	72,220,190	0.30%
2025-11-26	49.69	49.95	49.51	49.65	49.09	qfq	1,320,671	65,654,107	-0.06%
2025-11-25	49.14	49.83	49.13	49.68	49.12	qfq	1,768,629	87,701,046	0.91%
2025-11-24	48.66	49.39	48.31	49.23	48.68	qfq	1,657,793	81,137,029	1.40%
2025-11-21	50.01	50.39	48.53	48.55	48.01	qfq	2,900,726	142,732,485	-3.88%
2025-11-20	50.96	51.28	50.40	50.51	49.94	qfq	1,891,847	95,941,847	-0.90%
2025-11-19	51.80	51.84	50.75	50.97	50.40	qfq	2,363,320	121,100,728	-1.55%
2025-11-18	52.34	52.34	51.70	51.77	51.19	qfq	1,859,244	96,504,089	-0.48%
2025-11-17	52.64	52.64	51.91	52.02	51.44	qfq	2,148,067	111,947,932	-1.20%
2025-11-14	52.70	53.10	52.60	52.65	52.06	qfq	2,087,669	110,370,650	-0.72%
2025-11-13	53.25	53.26	52.67	53.03	52.44	qfq	2,066,763	109,517,672	-0.32%
2025-11-12	53.20	53.64	52.94	53.20	52.60	qfq	2,047,552	108,840,031	-0.26%
2025-11-11	53.18	53.65	53.08	53.34	52.74	qfq	2,176,817	116,183,343	0.30%
2025-11-10	53.54	53.54	52.80	53.18	52.58	qfq	2,993,103	158,798,283	-1.19%
2025-11-07	54.35	54.87	53.80	53.82	53.22	qfq	4,032,540	218,853,058	-0.57%
2025-11-06	54.18	54.42	54.00	54.13	53.52	qfq	2,517,557	136,307,198	-0.24%
2025-11-05	53.73	54.43	53.50	54.26	53.65	qfq	2,543,038	137,562,844	0.15%
2025-11-04	54.18	54.39	53.65	54.18	53.57	qfq	2,808,670	151,754,904	-0.35%
2025-11-03	54.00	54.65	53.71	54.37	53.76	qfq	2,567,502	139,279,776	0.37%
2025-10-31	54.34	54.61	53.99	54.17	53.56	qfq	3,067,749	166,372,657	-0.33%
2025-10-30	55.18	55.79	54.31	54.35	53.74	qfq	4,760,488	261,393,865	-2.07%
2025-10-29	56.38	56.38	54.91	55.50	54.88	qfq	5,697,579	315,498,071	-2.08%
2025-10-28	56.30	58.04	56.30	56.68	56.05	qfq	9,711,720	556,220,991	3.19%
2025-10-27	55.70	55.78	54.30	54.93	54.32	qfq	5,590,317	306,824,683	-1.93%
2025-10-24	55.90	57.18	54.90	56.01	55.38	qfq	7,816,118	437,596,091	-0.25%
2025-10-23	53.30	56.60	53.20	56.15	55.52	qfq	9,907,375	547,931,483	4.31%
2025-10-22	53.00	54.07	52.80	53.83	53.23	qfq	4,987,644	267,359,937	0.92%
2025-10-21	52.34	53.46	52.03	53.34	52.74	qfq	5,169,887	273,714,878	1.85%
2025-10-20	53.00	53.00	51.84	52.37	51.78	qfq	5,007,750	262,302,336	-0.46%
2025-10-17	52.70	53.90	52.30	52.61	52.02	qfq	5,712,465	303,977,468	-0.47%
2025-10-16	53.22	53.99	52.84	52.86	52.27	qfq	5,306,973	282,924,554	-0.68%
2025-10-15	54.88	54.88	53.03	53.22	52.62	qfq	8,275,789	442,980,751	-3.99%
2025-10-14	58.08	59.79	55.41	55.43	54.81	qfq	10,985,514	630,724,207	-4.86%
2025-10-13	58.00	60.50	57.01	58.26	57.61	qfq	10,139,289	595,578,848	-1.75%
2025-10-10	58.00	63.48	57.58	59.30	58.64	qfq	15,027,885	897,436,510	-3.10%
2025-10-09	60.00	67.20	56.56	61.20	60.51	qfq	21,235,125	1,284,844,067	-3.45%