SECURITY DETAIL · RAW DATA

元创股份001325.SZ

ASZSECNYSTOCK

最近收盘价33.872026-07-17

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）757,600

成交额（元）26,079,262

日线记录138

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 138 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
2026-06-12	2026-06-18	cash_dividend	0.61	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 138 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	34.87	35.46	33.60	33.87	33.87	qfq	757,600	26,079,262	-2.95%
2026-07-16	34.28	35.45	34.23	34.90	34.90	qfq	844,000	29,562,996	0.81%
2026-07-15	34.44	35.07	34.12	34.62	34.62	qfq	740,800	25,592,398	0.64%
2026-07-14	33.60	34.44	33.30	34.40	34.40	qfq	787,300	26,809,487	2.29%
2026-07-13	35.00	35.28	33.60	33.63	33.63	qfq	917,122	31,292,435	-4.41%
2026-07-10	35.33	35.64	34.34	35.18	35.18	qfq	830,022	29,180,933	1.44%
2026-07-09	35.67	35.67	34.23	34.68	34.68	qfq	835,500	28,992,488	-2.09%
2026-07-08	36.29	36.49	35.35	35.42	35.42	qfq	699,200	24,982,552	-2.40%
2026-07-07	37.78	37.78	36.10	36.29	36.29	qfq	939,772	34,403,305	-3.30%
2026-07-06	38.62	38.62	37.50	37.53	37.53	qfq	867,200	32,744,221	-1.68%
2026-07-03	37.52	38.64	37.12	38.17	38.17	qfq	923,600	35,232,553	1.79%
2026-07-02	37.06	38.32	36.89	37.50	37.50	qfq	1,235,500	46,576,969	0.46%
2026-07-01	35.18	38.15	35.06	37.33	37.33	qfq	1,762,700	64,800,167	6.11%
2026-06-30	35.01	35.48	34.63	35.18	35.18	qfq	803,500	28,212,108	0.40%
2026-06-29	35.54	35.63	34.00	35.04	35.04	qfq	1,068,258	37,380,149	-1.46%
2026-06-26	36.90	37.07	35.52	35.56	35.56	qfq	1,226,414	44,154,392	-4.05%
2026-06-25	37.90	38.48	36.95	37.06	37.06	qfq	870,811	32,498,122	-2.52%
2026-06-24	39.15	39.50	37.90	38.02	38.02	qfq	784,301	30,094,500	-3.13%
2026-06-23	39.51	39.77	39.03	39.25	39.25	qfq	864,496	34,106,484	0.54%
2026-06-22	39.01	39.24	37.52	39.04	39.04	qfq	1,119,209	42,925,000	-0.38%
2026-06-18	40.23	40.31	39.00	39.19	39.19	qfq	879,787	34,789,990	-3.71%
2026-06-17	40.98	41.20	40.23	40.70	40.09	qfq	1,052,800	42,663,345	-1.26%
2026-06-16	40.76	41.34	39.50	41.22	40.60	qfq	1,737,599	70,287,670	1.58%
2026-06-15	39.30	40.60	39.30	40.58	39.97	qfq	1,544,400	62,049,297	3.39%
2026-06-12	38.05	39.27	37.86	39.25	38.66	qfq	1,330,177	51,603,903	4.31%
2026-06-11	37.44	37.76	37.09	37.63	37.07	qfq	786,760	29,470,750	0.00%
2026-06-10	38.70	38.70	37.01	37.63	37.07	qfq	1,210,677	45,489,432	-2.76%
2026-06-09	38.82	39.16	38.41	38.70	38.12	qfq	856,734	33,160,691	-0.13%
2026-06-08	39.91	40.29	38.21	38.75	38.17	qfq	1,459,104	57,219,552	-4.06%
2026-06-05	40.20	41.09	39.35	40.39	39.78	qfq	1,460,477	58,769,378	0.77%
2026-06-04	39.96	41.36	39.67	40.08	39.48	qfq	1,341,023	54,118,668	0.30%
2026-06-03	40.49	40.52	39.61	39.96	39.36	qfq	1,179,700	47,109,623	-1.38%
2026-06-02	41.98	41.98	40.25	40.52	39.91	qfq	1,313,452	53,539,442	-2.85%
2026-06-01	41.35	42.16	41.13	41.71	41.08	qfq	1,207,252	50,340,354	0.87%
2026-05-29	42.50	43.48	41.15	41.35	40.73	qfq	1,335,000	56,245,022	-2.04%
2026-05-28	41.94	42.49	41.18	42.21	41.58	qfq	1,336,592	56,139,131	0.52%
2026-05-27	43.90	44.18	41.70	41.99	41.36	qfq	1,702,600	72,442,039	-4.35%
2026-05-26	45.10	45.10	43.04	43.90	43.24	qfq	1,384,200	60,276,926	-1.77%
2026-05-25	46.80	46.88	44.50	44.69	44.02	qfq	1,686,092	76,237,849	-3.73%
2026-05-22	44.68	46.58	44.30	46.42	45.72	qfq	1,738,941	79,432,474	4.08%
2026-05-21	45.78	46.44	44.50	44.60	43.93	qfq	1,503,303	68,555,896	-2.41%
2026-05-20	46.61	46.61	45.12	45.70	45.02	qfq	1,643,897	75,009,982	-2.29%
2026-05-19	47.34	47.80	46.61	46.77	46.07	qfq	1,503,843	70,751,744	-1.20%
2026-05-18	48.65	48.65	46.98	47.34	46.63	qfq	1,916,665	90,955,256	-2.75%
2026-05-15	49.31	49.60	47.83	48.68	47.95	qfq	2,006,371	97,694,830	-1.46%
2026-05-14	51.26	51.26	49.30	49.40	48.66	qfq	2,599,950	129,240,988	-3.61%
2026-05-13	52.00	52.05	51.20	51.25	50.48	qfq	2,153,252	111,024,549	-2.01%
2026-05-12	53.38	54.00	51.87	52.30	51.52	qfq	1,826,035	95,580,188	-1.99%
2026-05-11	54.34	55.44	52.45	53.36	52.56	qfq	2,789,267	148,772,330	-1.82%
2026-05-08	53.00	54.89	52.42	54.35	53.54	qfq	2,738,918	148,340,431	2.35%
2026-05-07	52.43	53.14	51.72	53.10	52.30	qfq	2,385,606	125,300,923	1.03%
2026-05-06	54.38	54.63	49.25	52.56	51.77	qfq	4,646,512	240,688,612	-3.82%
2026-04-30	54.88	55.56	54.04	54.65	53.83	qfq	2,279,900	125,424,825	-0.53%
2026-04-29	53.60	55.29	53.04	54.94	54.12	qfq	3,821,079	207,743,913	1.67%
2026-04-28	52.39	56.46	52.39	54.04	53.23	qfq	4,817,841	260,072,687	-7.16%
2026-04-27	64.00	64.00	58.21	58.21	57.34	qfq	2,481,278	150,797,332	-10.00%
2026-04-24	64.08	65.48	63.50	64.68	63.71	qfq	3,879,236	250,611,314	-1.39%
2026-04-23	65.15	65.88	64.00	65.59	64.61	qfq	5,744,676	372,536,330	0.57%
2026-04-22	65.02	66.37	64.88	65.22	64.24	qfq	2,704,239	176,652,965	0.68%
2026-04-21	64.90	65.75	64.57	64.78	63.81	qfq	2,186,203	142,273,619	-0.52%
2026-04-20	64.00	65.50	63.04	65.12	64.14	qfq	3,305,098	212,811,257	0.74%
2026-04-17	64.64	65.56	64.01	64.64	63.67	qfq	4,079,393	263,777,638	-0.40%
2026-04-16	63.18	65.99	62.89	64.90	63.93	qfq	4,320,553	275,783,916	2.62%
2026-04-15	63.00	63.40	61.46	63.24	62.29	qfq	4,443,122	278,088,080	0.83%
2026-04-14	62.50	62.81	61.80	62.72	61.78	qfq	4,127,283	256,941,829	0.79%
2026-04-13	61.39	62.43	60.51	62.23	61.30	qfq	3,457,432	213,525,055	0.35%
2026-04-10	61.55	64.00	61.00	62.01	61.08	qfq	5,961,563	371,086,857	0.03%
2026-04-09	59.50	62.00	59.11	61.99	61.06	qfq	4,540,793	274,719,621	3.33%
2026-04-08	58.90	60.04	58.30	59.99	59.09	qfq	5,026,330	297,311,010	1.71%
2026-04-07	58.88	60.50	58.02	58.98	58.10	qfq	5,810,856	343,605,302	0.17%
2026-04-03	57.49	58.91	56.51	58.88	58.00	qfq	4,615,869	267,557,707	1.73%
2026-04-02	57.00	58.00	56.60	57.88	57.01	qfq	3,823,212	220,512,021	1.76%
2026-04-01	56.51	57.29	55.70	56.88	56.03	qfq	4,169,171	236,456,103	1.79%
2026-03-31	55.57	56.49	54.53	55.88	55.04	qfq	4,362,289	242,761,749	1.82%
2026-03-30	53.00	56.10	53.00	54.88	54.06	qfq	4,358,579	238,968,528	1.84%
2026-03-27	52.76	54.10	52.00	53.89	53.08	qfq	2,561,618	136,769,760	1.05%
2026-03-26	52.92	53.92	52.20	53.33	52.53	qfq	2,866,516	152,504,014	0.77%
2026-03-25	54.00	54.94	52.07	52.92	52.13	qfq	3,163,400	168,677,746	-2.60%
2026-03-24	55.28	56.35	52.66	54.33	53.52	qfq	3,238,900	176,822,610	0.41%
2026-03-23	57.30	57.45	53.70	54.11	53.30	qfq	3,360,000	185,829,058	-4.87%
2026-03-20	54.09	58.18	54.09	56.88	56.03	qfq	5,426,133	306,616,352	5.10%
2026-03-19	53.10	54.66	52.60	54.12	53.31	qfq	2,750,222	148,883,294	1.54%
2026-03-18	54.89	54.97	52.14	53.30	52.50	qfq	1,950,517	103,584,931	-1.30%
2026-03-17	56.15	56.63	53.97	54.00	53.19	qfq	3,109,639	171,402,597	-3.91%
2026-03-16	55.95	56.68	55.20	56.20	55.36	qfq	1,711,531	95,620,493	0.36%
2026-03-13	56.80	57.62	55.95	56.00	55.16	qfq	2,833,436	161,388,971	-1.58%
2026-03-12	56.00	57.00	54.75	56.90	56.05	qfq	2,886,275	161,191,054	1.43%
2026-03-11	57.22	58.76	55.51	56.10	55.26	qfq	6,189,857	355,355,226	-0.28%
2026-03-10	53.88	56.35	53.50	56.26	55.42	qfq	4,352,291	239,924,309	4.42%
2026-03-09	52.01	53.89	52.01	53.88	53.07	qfq	3,457,761	184,164,053	2.34%
2026-03-06	49.91	52.88	49.71	52.65	51.86	qfq	2,630,206	135,908,385	5.28%
2026-03-05	50.30	51.00	49.65	50.01	49.26	qfq	1,174,504	58,981,400	0.28%
2026-03-04	50.00	50.98	49.30	49.87	49.12	qfq	1,640,700	81,949,540	-1.60%
2026-03-03	52.25	53.68	50.68	50.68	49.92	qfq	2,453,879	128,193,268	-2.84%
2026-03-02	52.18	53.90	51.94	52.16	51.38	qfq	2,189,198	115,505,880	-1.57%
2026-02-27	52.83	53.44	52.61	52.99	52.20	qfq	1,731,385	91,636,888	0.30%
2026-02-26	51.67	53.97	51.45	52.83	52.04	qfq	3,237,683	171,328,395	2.11%
2026-02-25	51.02	51.77	50.90	51.74	50.96	qfq	1,339,073	68,982,171	1.41%
2026-02-24	50.60	51.05	50.60	51.02	50.26	qfq	628,900	31,990,128	0.83%
2026-02-13	50.99	51.22	50.52	50.60	49.84	qfq	881,016	44,812,645	-0.96%
2026-02-12	51.64	51.65	50.92	51.09	50.32	qfq	1,205,811	61,638,476	-1.08%
2026-02-11	51.81	52.15	51.62	51.65	50.88	qfq	866,992	44,921,251	-0.67%
2026-02-10	52.11	52.28	51.70	52.00	51.22	qfq	1,145,302	59,485,205	-0.19%
2026-02-09	51.49	52.16	51.21	52.10	51.32	qfq	1,861,634	96,388,297	1.72%
2026-02-06	50.82	51.50	50.69	51.22	50.45	qfq	1,271,073	65,208,660	0.20%
2026-02-05	51.21	51.29	50.64	51.12	50.35	qfq	1,196,391	61,000,472	-0.20%
2026-02-04	50.94	51.71	50.85	51.22	50.45	qfq	1,423,847	72,987,234	0.73%
2026-02-03	50.71	51.11	50.33	50.85	50.09	qfq	1,217,756	61,709,048	0.41%
2026-02-02	51.31	51.75	50.62	50.64	49.88	qfq	1,434,179	73,475,857	-1.63%
2026-01-30	50.00	51.97	49.91	51.48	50.71	qfq	2,601,281	133,399,865	2.55%
2026-01-29	51.13	51.13	50.18	50.20	49.45	qfq	1,631,268	82,292,641	-1.76%
2026-01-28	51.70	52.00	51.03	51.10	50.33	qfq	1,578,216	81,133,340	-1.45%
2026-01-27	51.75	52.39	50.35	51.85	51.07	qfq	2,025,261	104,125,098	-0.29%
2026-01-26	51.52	52.48	51.39	52.00	51.22	qfq	2,429,066	126,283,877	0.89%
2026-01-23	51.32	51.58	51.20	51.54	50.77	qfq	1,396,225	71,727,972	0.51%
2026-01-22	51.59	51.68	51.22	51.28	50.51	qfq	1,398,127	71,732,793	-0.60%
2026-01-21	51.29	51.70	51.13	51.59	50.82	qfq	1,559,321	80,287,414	0.25%
2026-01-20	52.44	52.44	51.16	51.46	50.69	qfq	2,389,679	123,440,037	-1.89%
2026-01-19	50.90	52.50	50.69	52.45	51.66	qfq	4,041,783	209,419,866	2.98%
2026-01-16	50.10	50.94	50.07	50.93	50.17	qfq	2,455,388	124,097,958	1.58%
2026-01-15	50.00	50.48	49.93	50.14	49.39	qfq	1,537,588	77,102,487	-0.20%
2026-01-14	50.57	50.90	50.04	50.24	49.49	qfq	2,505,027	126,390,413	-0.65%
2026-01-13	50.32	50.85	50.00	50.57	49.81	qfq	2,709,740	136,802,425	0.52%
2026-01-12	50.23	50.39	49.91	50.31	49.56	qfq	2,188,115	109,718,024	0.36%
2026-01-09	50.08	50.23	49.94	50.13	49.38	qfq	1,861,508	93,235,587	0.20%
2026-01-08	50.00	50.25	49.82	50.03	49.28	qfq	1,767,352	88,505,723	-0.24%
2026-01-07	49.91	50.52	49.57	50.15	49.40	qfq	2,591,790	129,997,765	0.44%
2026-01-06	49.46	49.99	49.41	49.93	49.18	qfq	1,905,216	94,819,818	0.69%
2026-01-05	49.06	49.66	49.06	49.59	48.85	qfq	1,866,481	92,350,995	0.85%
2025-12-31	49.41	49.66	49.16	49.17	48.43	qfq	1,872,979	92,428,322	-0.45%
2025-12-30	50.00	50.15	49.39	49.39	48.65	qfq	2,592,288	128,674,640	-1.59%
2025-12-29	51.30	51.31	50.08	50.19	49.44	qfq	3,601,692	182,211,693	-2.34%
2025-12-26	51.28	51.95	51.21	51.39	50.62	qfq	3,371,645	173,707,435	-0.35%
2025-12-25	51.62	52.04	51.20	51.57	50.80	qfq	4,088,593	211,168,382	-0.94%
2025-12-24	52.90	53.33	52.01	52.06	51.28	qfq	7,182,602	377,550,788	-6.55%
2025-12-23	53.26	58.21	51.40	55.71	54.88	qfq	11,075,597	596,951,940	2.80%
2025-12-22	55.50	56.58	54.04	54.19	53.38	qfq	8,450,585	464,923,058	-5.74%
2025-12-19	61.00	61.96	57.45	57.49	56.63	qfq	11,700,013	690,885,029	-14.49%