SECURITY DETAIL · RAW DATA

福恩股份001312.SZ

ASZSECNYSTOCK

最近收盘价17.172026-07-17

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）2,787,687

成交额（元）48,736,572

日线记录59

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 59 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
2026-06-17	2026-06-26	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 59 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	17.81	18.05	17.08	17.17	17.17	qfq	2,787,687	48,736,572	-3.76%
2026-07-16	17.53	18.11	17.48	17.84	17.84	qfq	2,609,397	46,660,082	0.90%
2026-07-15	17.33	17.80	17.33	17.68	17.68	qfq	2,420,910	42,580,211	1.43%
2026-07-14	17.71	17.71	17.16	17.43	17.43	qfq	2,316,908	40,183,073	-0.51%
2026-07-13	17.93	17.99	17.41	17.52	17.52	qfq	3,036,807	53,310,043	-3.04%
2026-07-10	17.64	18.30	17.43	18.07	18.07	qfq	3,197,097	57,661,958	2.44%
2026-07-09	17.90	17.99	17.31	17.64	17.64	qfq	2,965,716	52,199,368	-1.56%
2026-07-08	18.44	18.44	17.90	17.92	17.92	qfq	2,366,643	42,726,930	-2.50%
2026-07-07	19.26	19.26	18.30	18.38	18.38	qfq	2,452,495	45,682,283	-4.17%
2026-07-06	19.59	19.77	19.16	19.18	19.18	qfq	2,204,133	42,781,384	-1.34%
2026-07-03	19.43	19.60	19.21	19.44	19.44	qfq	2,569,773	50,042,212	1.25%
2026-07-02	19.57	19.62	19.15	19.20	19.20	qfq	2,861,755	55,557,005	-2.34%
2026-07-01	19.13	19.94	18.95	19.66	19.66	qfq	4,236,764	83,193,480	2.66%
2026-06-30	18.60	19.58	18.26	19.15	19.15	qfq	4,025,971	76,027,316	3.01%
2026-06-29	18.52	18.74	18.03	18.59	18.59	qfq	2,502,322	46,095,602	-0.43%
2026-06-26	19.30	19.32	18.62	18.67	18.67	qfq	2,501,297	47,147,243	-3.96%
2026-06-25	19.70	19.78	19.29	19.44	19.24	qfq	2,114,919	41,146,091	-1.82%
2026-06-24	20.11	20.45	19.52	19.80	19.60	qfq	2,751,846	54,556,823	-1.54%
2026-06-23	19.92	20.33	19.81	20.11	19.90	qfq	2,930,666	58,890,979	0.95%
2026-06-22	19.83	19.94	19.22	19.92	19.72	qfq	3,301,157	64,636,020	0.40%
2026-06-18	20.29	20.32	19.77	19.84	19.64	qfq	2,861,735	57,070,685	-2.55%
2026-06-17	19.85	20.63	19.72	20.36	20.15	qfq	4,417,467	89,725,103	2.36%
2026-06-16	19.89	20.13	19.59	19.89	19.69	qfq	3,285,281	65,180,748	0.00%
2026-06-15	19.48	19.89	19.48	19.89	19.69	qfq	2,941,834	58,017,921	2.37%
2026-06-12	19.20	19.69	19.13	19.43	19.23	qfq	2,904,923	56,428,086	1.99%
2026-06-11	19.19	19.48	18.94	19.05	18.85	qfq	2,360,216	45,158,508	-0.94%
2026-06-10	19.59	19.72	19.00	19.23	19.03	qfq	3,475,230	66,904,750	-2.48%
2026-06-09	19.73	19.88	19.48	19.72	19.52	qfq	2,364,565	46,501,698	0.10%
2026-06-08	20.05	20.29	19.35	19.70	19.50	qfq	3,108,095	61,564,057	-2.91%
2026-06-05	20.32	20.62	20.03	20.29	20.08	qfq	3,234,527	65,685,647	-1.17%
2026-06-04	20.38	20.63	19.81	20.53	20.32	qfq	4,169,304	84,534,446	0.74%
2026-06-03	20.97	21.10	20.29	20.38	20.17	qfq	3,713,521	76,321,211	-3.18%
2026-06-02	21.50	21.62	20.96	21.05	20.83	qfq	3,014,291	63,667,704	-2.41%
2026-06-01	21.20	21.65	21.04	21.57	21.35	qfq	2,939,748	63,133,909	1.22%
2026-05-29	21.24	21.65	20.91	21.31	21.09	qfq	4,170,680	88,639,140	0.38%
2026-05-28	21.66	21.75	21.13	21.23	21.01	qfq	3,845,111	82,153,435	-2.66%
2026-05-27	21.43	22.14	21.43	21.81	21.59	qfq	4,031,508	87,990,012	0.83%
2026-05-26	22.07	22.29	21.38	21.63	21.41	qfq	4,542,091	98,270,364	-3.00%
2026-05-25	23.07	23.07	22.21	22.30	22.07	qfq	4,828,735	108,407,030	-2.71%
2026-05-22	23.44	23.89	22.67	22.92	22.68	qfq	6,046,311	138,859,114	-2.30%
2026-05-21	23.77	24.53	23.32	23.46	23.22	qfq	7,525,479	180,738,761	-1.72%
2026-05-20	24.10	24.10	23.60	23.87	23.62	qfq	5,343,356	127,122,393	-1.97%
2026-05-19	24.45	25.40	24.28	24.35	24.10	qfq	8,153,623	201,473,665	-1.02%
2026-05-18	23.50	24.74	23.43	24.60	24.35	qfq	9,544,272	230,742,916	3.49%
2026-05-15	23.79	24.04	23.45	23.77	23.53	qfq	5,146,293	122,070,550	0.17%
2026-05-14	24.41	24.41	23.73	23.73	23.49	qfq	6,954,710	166,303,112	-2.94%
2026-05-13	25.00	25.00	24.24	24.45	24.20	qfq	7,833,654	191,367,903	-2.47%
2026-05-12	24.80	25.40	24.80	25.07	24.81	qfq	9,262,186	231,858,355	1.17%
2026-05-11	25.69	25.69	24.69	24.78	24.53	qfq	11,665,001	290,228,474	-2.86%
2026-05-08	24.17	25.88	24.17	25.51	25.25	qfq	14,855,610	373,775,152	5.98%
2026-05-07	23.79	24.16	23.70	24.07	23.82	qfq	8,090,575	194,297,532	0.80%
2026-05-06	23.65	24.08	23.50	23.88	23.63	qfq	8,681,478	206,839,511	1.79%
2026-04-30	23.76	23.76	23.25	23.46	23.22	qfq	6,774,772	159,011,671	-1.22%
2026-04-29	23.48	23.85	23.48	23.75	23.51	qfq	8,876,561	210,146,451	1.37%
2026-04-28	24.75	24.76	23.24	23.43	23.19	qfq	14,156,844	337,127,285	-5.94%
2026-04-27	26.00	26.30	24.89	24.91	24.65	qfq	15,169,344	384,279,144	-5.75%
2026-04-24	26.48	27.47	26.42	26.43	26.16	qfq	15,344,616	412,667,349	-1.86%
2026-04-23	28.47	28.47	26.80	26.93	26.65	qfq	22,926,723	628,800,795	-7.46%
2026-04-22	28.10	30.32	28.00	29.10	28.80	qfq	29,475,823	845,090,455	-4.81%