SECURITY DETAIL · RAW DATA

天海电子001365.SZ

ASZSECNYSTOCK

最近收盘价40.002026-07-17

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）14,512,385

成交额（元）598,311,481

日线记录43

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 0 条

复权因子 43 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
最近三年无公司行动记录

DAILY BARS

全部 43 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	42.82	43.56	39.23	40.00	40.00	qfq	14,512,385	598,311,481	-7.51%
2026-07-16	38.42	43.25	38.42	43.25	43.25	qfq	11,070,941	458,764,101	9.99%
2026-07-15	40.91	41.76	39.00	39.32	39.32	qfq	11,235,142	447,520,933	-3.82%
2026-07-14	42.60	42.75	40.50	40.88	40.88	qfq	14,671,057	599,848,889	-9.16%
2026-07-13	48.78	48.78	45.00	45.00	45.00	qfq	11,864,496	541,164,013	-10.00%
2026-07-10	44.97	51.00	44.97	50.00	50.00	qfq	22,515,295	1,082,306,430	5.62%
2026-07-09	45.89	51.99	45.89	47.34	47.34	qfq	28,577,384	1,392,213,841	-0.98%
2026-07-08	44.86	47.81	43.10	47.81	47.81	qfq	21,100,035	973,310,977	10.01%
2026-07-07	40.03	43.46	39.90	43.46	43.46	qfq	7,889,540	337,661,966	10.00%
2026-07-06	42.30	42.48	39.50	39.51	39.51	qfq	7,579,939	308,286,174	-6.77%
2026-07-03	42.02	42.98	41.61	42.38	42.38	qfq	9,124,377	386,368,191	1.88%
2026-07-02	44.06	44.66	41.60	41.60	41.60	qfq	11,781,444	505,353,970	-3.77%
2026-07-01	39.75	43.23	39.45	43.23	43.23	qfq	6,167,516	260,156,773	10.00%
2026-06-30	37.80	39.93	37.03	39.30	39.30	qfq	8,027,962	308,857,559	3.97%
2026-06-29	37.50	39.85	36.90	37.80	37.80	qfq	7,308,569	278,530,556	1.91%
2026-06-26	40.34	40.34	37.00	37.09	37.09	qfq	8,928,408	338,050,397	-7.51%
2026-06-25	41.93	42.54	39.70	40.10	40.10	qfq	10,745,456	436,942,596	-6.72%
2026-06-24	42.47	44.25	42.38	42.99	42.99	qfq	9,468,162	409,535,480	1.78%
2026-06-23	43.60	44.97	41.93	42.24	42.24	qfq	8,999,164	387,381,607	-3.61%
2026-06-22	45.00	45.55	42.30	43.82	43.82	qfq	12,378,770	540,712,214	-0.90%
2026-06-18	40.15	44.22	40.03	44.22	44.22	qfq	11,454,382	491,055,010	10.00%
2026-06-17	40.50	40.84	39.92	40.20	40.20	qfq	4,548,525	183,152,930	-1.42%
2026-06-16	40.02	41.32	39.37	40.78	40.78	qfq	6,451,371	260,894,296	1.29%
2026-06-15	38.06	40.26	38.06	40.26	40.26	qfq	6,574,655	259,443,999	5.95%
2026-06-12	39.01	39.20	37.96	38.00	38.00	qfq	4,928,422	189,453,380	-1.35%
2026-06-11	39.98	39.98	38.38	38.52	38.52	qfq	5,446,153	211,476,778	-3.80%
2026-06-10	41.20	42.20	39.81	40.04	40.04	qfq	5,804,527	234,794,441	-3.98%
2026-06-09	42.51	42.99	41.30	41.70	41.70	qfq	5,405,036	225,520,108	-1.65%
2026-06-08	42.07	44.00	41.63	42.40	42.40	qfq	6,120,767	261,512,671	-3.02%
2026-06-05	43.60	44.50	42.28	43.72	43.72	qfq	7,523,998	326,601,904	0.05%
2026-06-04	43.72	44.35	42.80	43.70	43.70	qfq	7,167,314	311,615,565	-0.75%
2026-06-03	44.40	44.69	43.40	44.03	44.03	qfq	8,213,542	361,563,666	-1.06%
2026-06-02	46.07	46.80	43.36	44.50	44.50	qfq	9,223,140	410,730,995	-4.03%
2026-06-01	46.23	47.36	45.49	46.37	46.37	qfq	8,993,944	418,812,311	2.84%
2026-05-29	47.01	48.00	44.77	45.09	45.09	qfq	10,467,732	483,245,869	-4.53%
2026-05-28	47.03	48.20	46.42	47.23	47.23	qfq	10,381,584	489,976,085	-0.76%
2026-05-27	49.98	50.48	47.51	47.59	47.59	qfq	12,600,486	610,663,013	-2.88%
2026-05-26	48.98	50.57	48.18	49.00	49.00	qfq	15,388,178	757,144,762	-7.25%
2026-05-25	55.77	55.96	52.83	52.83	52.83	qfq	12,592,329	674,354,631	-10.00%
2026-05-22	62.00	63.24	58.68	58.70	58.70	qfq	23,328,572	1,401,935,429	-8.27%
2026-05-21	67.00	73.45	63.22	63.99	63.99	qfq	25,350,248	1,730,033,773	-6.65%
2026-05-20	65.00	70.19	61.43	68.55	68.55	qfq	27,869,952	1,845,306,213	4.40%
2026-05-19	63.00	71.98	61.05	65.66	65.66	qfq	27,493,836	1,845,264,690	-2.18%