RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
双欣材料001369.SZ
最近收盘价12.952026-07-17
最近交易日2026-07-17
成交量（股）21,781,825
成交额（元）269,360,555
日线记录130
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-23 | 2026-05-29 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 130 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 | 11.76 | 12.95 | 11.54 | 12.95 | 12.95 | qfq | 21,781,825 | 269,360,555 | 10.03% |
| 2026-07-16 | 11.64 | 11.87 | 11.57 | 11.77 | 11.77 | qfq | 6,688,951 | 78,572,566 | 0.09% |
| 2026-07-15 | 11.62 | 11.83 | 11.60 | 11.76 | 11.76 | qfq | 6,392,962 | 75,054,570 | 0.34% |
| 2026-07-14 | 11.46 | 11.74 | 11.35 | 11.72 | 11.72 | qfq | 7,795,729 | 90,452,184 | 2.27% |
| 2026-07-13 | 11.99 | 11.99 | 11.46 | 11.46 | 11.46 | qfq | 9,329,245 | 108,891,924 | -4.90% |
| 2026-07-10 | 11.96 | 12.24 | 11.73 | 12.05 | 12.05 | qfq | 9,525,805 | 114,736,030 | 0.17% |
| 2026-07-09 | 12.14 | 12.24 | 11.80 | 12.03 | 12.03 | qfq | 9,579,103 | 114,976,729 | -0.99% |
| 2026-07-08 | 12.58 | 12.68 | 12.14 | 12.15 | 12.15 | qfq | 10,378,490 | 127,539,960 | -3.88% |
| 2026-07-07 | 12.98 | 13.07 | 12.54 | 12.64 | 12.64 | qfq | 11,129,086 | 141,713,663 | -2.84% |
| 2026-07-06 | 13.26 | 13.38 | 13.00 | 13.01 | 13.01 | qfq | 9,547,406 | 125,549,923 | -2.25% |
| 2026-07-03 | 13.71 | 13.71 | 13.29 | 13.31 | 13.31 | qfq | 11,245,590 | 150,632,562 | -1.41% |
| 2026-07-02 | 13.54 | 13.84 | 13.48 | 13.50 | 13.50 | qfq | 10,517,851 | 143,608,011 | -1.39% |
| 2026-07-01 | 13.45 | 13.90 | 13.26 | 13.69 | 13.69 | qfq | 14,582,856 | 198,302,543 | 1.26% |
| 2026-06-30 | 13.25 | 13.55 | 12.81 | 13.52 | 13.52 | qfq | 16,979,340 | 223,581,918 | 0.52% |
| 2026-06-29 | 13.61 | 13.86 | 13.36 | 13.45 | 13.45 | qfq | 12,648,945 | 171,875,654 | -0.88% |
| 2026-06-26 | 13.99 | 14.09 | 13.56 | 13.57 | 13.57 | qfq | 12,126,732 | 166,693,457 | -3.96% |
| 2026-06-25 | 14.79 | 14.79 | 13.96 | 14.13 | 14.13 | qfq | 19,937,819 | 282,082,965 | -4.46% |
| 2026-06-24 | 14.48 | 14.86 | 14.38 | 14.79 | 14.79 | qfq | 14,652,206 | 215,222,212 | 1.93% |
| 2026-06-23 | 14.90 | 15.15 | 14.37 | 14.51 | 14.51 | qfq | 17,781,482 | 262,326,362 | -3.84% |
| 2026-06-22 | 15.18 | 15.40 | 14.65 | 15.09 | 15.09 | qfq | 20,077,045 | 299,997,649 | -0.46% |
| 2026-06-18 | 15.62 | 15.79 | 15.13 | 15.16 | 15.16 | qfq | 23,396,518 | 357,900,022 | -3.68% |
| 2026-06-17 | 15.78 | 15.99 | 15.51 | 15.74 | 15.74 | qfq | 27,308,891 | 430,419,665 | -1.01% |
| 2026-06-16 | 15.50 | 16.50 | 15.17 | 15.90 | 15.90 | qfq | 35,724,154 | 566,207,741 | 0.95% |
| 2026-06-15 | 15.16 | 15.97 | 15.10 | 15.75 | 15.75 | qfq | 34,367,388 | 537,761,931 | 3.14% |
| 2026-06-12 | 14.86 | 15.27 | 14.70 | 15.27 | 15.27 | qfq | 27,415,235 | 411,637,358 | 3.46% |
| 2026-06-11 | 14.95 | 14.99 | 14.56 | 14.76 | 14.76 | qfq | 20,463,122 | 300,952,924 | -2.70% |
| 2026-06-10 | 14.86 | 15.28 | 14.61 | 15.17 | 15.17 | qfq | 38,843,425 | 582,454,628 | 1.95% |
| 2026-06-09 | 13.61 | 14.88 | 13.20 | 14.88 | 14.88 | qfq | 29,632,199 | 426,832,261 | 9.98% |
| 2026-06-08 | 13.80 | 13.99 | 13.44 | 13.53 | 13.53 | qfq | 13,732,268 | 188,180,174 | -4.99% |
| 2026-06-05 | 13.69 | 14.65 | 13.48 | 14.24 | 14.24 | qfq | 23,188,716 | 327,589,090 | 4.63% |
| 2026-06-04 | 13.95 | 14.08 | 13.44 | 13.61 | 13.61 | qfq | 16,103,459 | 219,841,632 | -3.41% |
| 2026-06-03 | 14.40 | 14.40 | 13.99 | 14.09 | 14.09 | qfq | 14,497,775 | 205,128,312 | -2.36% |
| 2026-06-02 | 14.37 | 14.65 | 14.09 | 14.43 | 14.43 | qfq | 12,729,176 | 183,209,051 | -0.21% |
| 2026-06-01 | 14.42 | 14.67 | 14.29 | 14.46 | 14.46 | qfq | 11,848,717 | 171,874,238 | -0.89% |
| 2026-05-29 | 14.93 | 15.86 | 14.52 | 14.59 | 14.59 | qfq | 22,267,294 | 333,984,691 | -0.61% |
| 2026-05-28 | 14.19 | 14.79 | 14.16 | 14.68 | 14.53 | qfq | 14,896,191 | 216,700,023 | 3.53% |
| 2026-05-27 | 14.53 | 14.64 | 14.13 | 14.18 | 14.04 | qfq | 11,556,742 | 165,067,334 | -2.88% |
| 2026-05-26 | 14.74 | 14.78 | 14.36 | 14.60 | 14.45 | qfq | 12,278,163 | 177,692,079 | -1.88% |
| 2026-05-25 | 15.14 | 15.29 | 14.77 | 14.88 | 14.73 | qfq | 10,681,100 | 159,361,249 | -1.78% |
| 2026-05-22 | 14.73 | 15.21 | 14.58 | 15.15 | 15.00 | qfq | 14,000,967 | 209,096,599 | 3.84% |
| 2026-05-21 | 15.10 | 15.45 | 14.58 | 14.59 | 14.44 | qfq | 16,383,594 | 246,271,000 | -3.31% |
| 2026-05-20 | 15.15 | 15.28 | 14.76 | 15.09 | 14.94 | qfq | 12,733,747 | 190,293,558 | -0.85% |
| 2026-05-19 | 15.42 | 15.53 | 15.06 | 15.22 | 15.06 | qfq | 12,576,548 | 191,411,511 | -1.42% |
| 2026-05-18 | 15.55 | 15.62 | 15.25 | 15.44 | 15.28 | qfq | 10,558,687 | 163,037,050 | -1.22% |
| 2026-05-15 | 15.55 | 15.90 | 15.30 | 15.63 | 15.47 | qfq | 13,926,216 | 217,218,414 | 0.51% |
| 2026-05-14 | 16.17 | 16.25 | 15.55 | 15.55 | 15.39 | qfq | 15,391,944 | 243,892,044 | -3.72% |
| 2026-05-13 | 16.09 | 16.22 | 16.03 | 16.15 | 15.98 | qfq | 13,677,483 | 220,493,626 | -0.12% |
| 2026-05-12 | 16.50 | 16.57 | 16.06 | 16.17 | 16.00 | qfq | 17,764,772 | 288,221,772 | -2.12% |
| 2026-05-11 | 16.47 | 16.69 | 16.24 | 16.52 | 16.35 | qfq | 24,087,375 | 396,631,098 | 1.04% |
| 2026-05-08 | 15.95 | 16.43 | 15.85 | 16.35 | 16.18 | qfq | 23,850,158 | 386,802,433 | 2.57% |
| 2026-05-07 | 15.65 | 16.03 | 15.50 | 15.94 | 15.78 | qfq | 15,584,973 | 247,732,734 | 1.92% |
| 2026-05-06 | 15.30 | 15.73 | 15.24 | 15.64 | 15.48 | qfq | 13,531,551 | 210,735,575 | 2.83% |
| 2026-04-30 | 15.35 | 15.48 | 15.14 | 15.21 | 15.05 | qfq | 8,985,261 | 136,873,047 | -1.11% |
| 2026-04-29 | 14.99 | 15.50 | 14.95 | 15.38 | 15.22 | qfq | 13,789,726 | 210,870,134 | 1.72% |
| 2026-04-28 | 15.70 | 15.71 | 14.91 | 15.12 | 14.97 | qfq | 23,643,847 | 357,043,076 | -5.26% |
| 2026-04-27 | 15.73 | 16.00 | 15.61 | 15.96 | 15.80 | qfq | 12,482,484 | 198,524,913 | 1.53% |
| 2026-04-24 | 15.61 | 15.84 | 15.57 | 15.72 | 15.56 | qfq | 10,606,956 | 166,495,051 | -0.32% |
| 2026-04-23 | 16.00 | 16.08 | 15.60 | 15.77 | 15.61 | qfq | 15,882,673 | 250,537,780 | -1.99% |
| 2026-04-22 | 16.06 | 16.22 | 15.88 | 16.09 | 15.93 | qfq | 15,715,064 | 251,627,631 | -0.12% |
| 2026-04-21 | 16.20 | 16.33 | 15.91 | 16.11 | 15.95 | qfq | 17,180,017 | 276,582,793 | -0.80% |
| 2026-04-20 | 16.03 | 16.29 | 15.95 | 16.24 | 16.07 | qfq | 18,541,145 | 300,152,559 | 1.06% |
| 2026-04-17 | 15.99 | 16.22 | 15.90 | 16.07 | 15.91 | qfq | 16,960,235 | 271,846,606 | 0.00% |
| 2026-04-16 | 15.83 | 16.28 | 15.66 | 16.07 | 15.91 | qfq | 20,732,187 | 332,982,811 | 1.20% |
| 2026-04-15 | 15.92 | 16.10 | 15.74 | 15.88 | 15.72 | qfq | 18,004,349 | 286,098,292 | -0.31% |
| 2026-04-14 | 15.97 | 15.97 | 15.74 | 15.93 | 15.77 | qfq | 17,402,778 | 275,671,467 | -0.62% |
| 2026-04-13 | 15.67 | 16.05 | 15.60 | 16.03 | 15.87 | qfq | 21,713,774 | 344,274,479 | 1.46% |
| 2026-04-10 | 15.88 | 16.20 | 15.70 | 15.80 | 15.64 | qfq | 27,968,444 | 444,180,866 | 2.46% |
| 2026-04-09 | 15.39 | 15.49 | 15.25 | 15.42 | 15.26 | qfq | 14,153,993 | 217,818,892 | -0.52% |
| 2026-04-08 | 15.31 | 15.56 | 15.20 | 15.50 | 15.34 | qfq | 21,831,133 | 336,945,670 | 1.31% |
| 2026-04-07 | 14.66 | 15.35 | 14.66 | 15.30 | 15.14 | qfq | 23,226,784 | 352,734,351 | 4.15% |
| 2026-04-03 | 15.20 | 15.27 | 14.62 | 14.69 | 14.54 | qfq | 15,481,667 | 228,584,892 | -2.65% |
| 2026-04-02 | 15.69 | 15.71 | 15.00 | 15.09 | 14.94 | qfq | 24,271,099 | 369,309,427 | -4.43% |
| 2026-04-01 | 15.69 | 16.19 | 15.64 | 15.79 | 15.63 | qfq | 22,879,537 | 363,776,809 | 2.07% |
| 2026-03-31 | 16.30 | 16.36 | 15.44 | 15.47 | 15.31 | qfq | 29,390,196 | 463,185,775 | -4.98% |
| 2026-03-30 | 16.47 | 16.79 | 16.00 | 16.28 | 16.11 | qfq | 26,009,672 | 425,188,058 | -1.81% |
| 2026-03-27 | 15.65 | 16.76 | 15.60 | 16.58 | 16.41 | qfq | 38,149,996 | 625,981,227 | 4.94% |
| 2026-03-26 | 16.66 | 16.70 | 15.68 | 15.80 | 15.64 | qfq | 36,029,331 | 578,603,033 | -5.56% |
| 2026-03-25 | 16.44 | 17.07 | 16.44 | 16.73 | 16.56 | qfq | 35,712,188 | 598,352,879 | 0.54% |
| 2026-03-24 | 16.83 | 16.88 | 16.05 | 16.64 | 16.47 | qfq | 39,786,278 | 654,519,484 | 0.24% |
| 2026-03-23 | 15.83 | 17.38 | 15.83 | 16.60 | 16.43 | qfq | 49,943,743 | 836,034,052 | 1.72% |
| 2026-03-20 | 17.32 | 17.75 | 16.30 | 16.32 | 16.15 | qfq | 49,010,624 | 823,435,304 | -7.17% |
| 2026-03-19 | 18.31 | 18.71 | 17.28 | 17.58 | 17.40 | qfq | 57,095,167 | 1,019,187,079 | -7.13% |
| 2026-03-18 | 19.17 | 20.55 | 18.20 | 18.93 | 18.74 | qfq | 102,117,639 | 1,954,662,665 | -1.30% |
| 2026-03-17 | 17.17 | 19.18 | 17.05 | 19.18 | 18.98 | qfq | 63,922,353 | 1,176,707,865 | 9.98% |
| 2026-03-16 | 18.10 | 18.10 | 17.18 | 17.44 | 17.26 | qfq | 50,511,232 | 885,691,502 | -4.60% |
| 2026-03-13 | 16.95 | 18.68 | 16.95 | 18.28 | 18.09 | qfq | 82,712,635 | 1,470,677,515 | 5.79% |
| 2026-03-12 | 17.87 | 18.63 | 17.27 | 17.28 | 17.10 | qfq | 101,982,776 | 1,820,498,586 | 2.01% |
| 2026-03-11 | 15.40 | 16.94 | 15.40 | 16.94 | 16.77 | qfq | 73,436,440 | 1,206,961,398 | 10.00% |
| 2026-03-10 | 15.29 | 15.52 | 15.23 | 15.40 | 15.24 | qfq | 17,069,136 | 262,011,518 | -0.26% |
| 2026-03-09 | 15.22 | 15.60 | 15.18 | 15.44 | 15.28 | qfq | 31,538,479 | 487,111,470 | 2.52% |
| 2026-03-06 | 15.10 | 15.11 | 14.85 | 15.06 | 14.91 | qfq | 14,183,261 | 213,142,609 | -0.66% |
| 2026-03-05 | 14.67 | 15.33 | 14.67 | 15.16 | 15.01 | qfq | 23,698,249 | 354,490,387 | 6.46% |
| 2026-03-04 | 14.45 | 14.45 | 14.19 | 14.24 | 14.09 | qfq | 8,218,014 | 117,289,687 | -2.00% |
| 2026-03-03 | 14.93 | 14.99 | 14.51 | 14.53 | 14.38 | qfq | 14,714,007 | 217,069,190 | -2.74% |
| 2026-03-02 | 15.05 | 15.06 | 14.88 | 14.94 | 14.79 | qfq | 13,296,445 | 198,701,344 | -1.65% |
| 2026-02-27 | 15.22 | 15.34 | 15.16 | 15.19 | 15.03 | qfq | 11,985,618 | 182,463,687 | -0.59% |
| 2026-02-26 | 15.15 | 15.45 | 15.06 | 15.28 | 15.12 | qfq | 24,316,878 | 372,605,211 | 1.26% |
| 2026-02-25 | 14.96 | 15.11 | 14.94 | 15.09 | 14.94 | qfq | 11,711,061 | 176,422,973 | 0.87% |
| 2026-02-24 | 14.85 | 14.98 | 14.85 | 14.96 | 14.81 | qfq | 6,694,976 | 99,954,196 | 1.08% |
| 2026-02-13 | 14.91 | 14.95 | 14.80 | 14.80 | 14.65 | qfq | 7,011,752 | 104,216,793 | -0.74% |
| 2026-02-12 | 15.00 | 15.02 | 14.88 | 14.91 | 14.76 | qfq | 8,427,638 | 125,953,575 | -1.06% |
| 2026-02-11 | 14.95 | 15.07 | 14.92 | 15.07 | 14.92 | qfq | 9,508,294 | 142,897,092 | 0.80% |
| 2026-02-10 | 15.03 | 15.03 | 14.93 | 14.95 | 14.80 | qfq | 6,198,624 | 92,692,339 | -0.33% |
| 2026-02-09 | 15.02 | 15.05 | 14.97 | 15.00 | 14.85 | qfq | 6,925,752 | 103,824,158 | 0.20% |
| 2026-02-06 | 14.98 | 15.06 | 14.84 | 14.97 | 14.82 | qfq | 6,423,805 | 96,200,627 | 0.07% |
| 2026-02-05 | 15.08 | 15.08 | 14.96 | 14.96 | 14.81 | qfq | 9,464,478 | 141,976,240 | -1.25% |
| 2026-02-04 | 15.05 | 15.24 | 15.03 | 15.15 | 15.00 | qfq | 14,237,420 | 215,428,919 | 1.00% |
| 2026-02-03 | 15.00 | 15.03 | 14.75 | 15.00 | 14.85 | qfq | 13,020,722 | 194,090,860 | 0.00% |
| 2026-02-02 | 14.89 | 15.33 | 14.85 | 15.00 | 14.85 | qfq | 17,641,850 | 267,444,056 | 1.01% |
| 2026-01-30 | 14.93 | 14.99 | 14.79 | 14.85 | 14.70 | qfq | 10,039,955 | 149,288,650 | -0.93% |
| 2026-01-29 | 15.13 | 15.13 | 14.95 | 14.99 | 14.84 | qfq | 13,568,345 | 203,851,449 | -1.51% |
| 2026-01-28 | 14.84 | 15.38 | 14.75 | 15.22 | 15.06 | qfq | 22,929,280 | 346,599,740 | 2.35% |
| 2026-01-27 | 15.08 | 15.11 | 14.72 | 14.87 | 14.72 | qfq | 13,877,798 | 206,659,312 | -1.39% |
| 2026-01-26 | 15.24 | 15.26 | 15.05 | 15.08 | 14.93 | qfq | 16,689,470 | 252,526,980 | -1.37% |
| 2026-01-23 | 15.22 | 15.30 | 15.22 | 15.29 | 15.13 | qfq | 13,659,828 | 208,495,498 | 0.20% |
| 2026-01-22 | 15.33 | 15.36 | 15.20 | 15.26 | 15.10 | qfq | 13,726,014 | 209,246,939 | -0.39% |
| 2026-01-21 | 15.40 | 15.42 | 15.22 | 15.32 | 15.16 | qfq | 17,670,918 | 270,093,396 | -0.97% |
| 2026-01-20 | 15.19 | 15.59 | 15.14 | 15.47 | 15.31 | qfq | 34,016,316 | 524,732,505 | 2.11% |
| 2026-01-19 | 15.06 | 15.17 | 15.05 | 15.15 | 15.00 | qfq | 13,894,912 | 210,099,970 | 0.73% |
| 2026-01-16 | 15.10 | 15.14 | 15.03 | 15.04 | 14.89 | qfq | 13,545,632 | 204,111,039 | -0.40% |
| 2026-01-15 | 15.00 | 15.13 | 14.97 | 15.10 | 14.95 | qfq | 15,285,857 | 230,269,637 | 0.27% |
| 2026-01-14 | 15.05 | 15.20 | 14.99 | 15.06 | 14.91 | qfq | 24,365,080 | 367,600,853 | 0.27% |
| 2026-01-13 | 15.26 | 15.28 | 15.01 | 15.02 | 14.87 | qfq | 30,207,557 | 457,011,159 | -1.96% |
| 2026-01-12 | 15.17 | 15.49 | 15.12 | 15.32 | 15.16 | qfq | 31,485,623 | 480,518,862 | 0.59% |
| 2026-01-09 | 15.20 | 15.30 | 15.07 | 15.23 | 15.07 | qfq | 28,413,255 | 431,339,603 | 0.26% |
| 2026-01-08 | 15.54 | 15.54 | 15.18 | 15.19 | 15.03 | qfq | 46,203,410 | 704,908,006 | -3.25% |
| 2026-01-07 | 16.20 | 16.20 | 15.68 | 15.70 | 15.54 | qfq | 59,535,315 | 943,566,099 | -3.38% |
| 2026-01-06 | 16.00 | 16.57 | 15.80 | 16.25 | 16.08 | qfq | 65,876,624 | 1,063,874,879 | 2.33% |
| 2026-01-05 | 16.01 | 16.66 | 15.82 | 15.88 | 15.72 | qfq | 66,464,810 | 1,063,892,172 | -3.82% |
| 2025-12-31 | 17.87 | 18.88 | 16.42 | 16.51 | 16.34 | qfq | 104,135,218 | 1,820,298,490 | -16.11% |