SECURITY DETAIL · RAW DATA

维通利001393.SZ

ASZSECNYSTOCK

最近收盘价42.552026-07-17

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）3,216,150

成交额（元）140,778,024

日线记录44

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 44 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 44 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	45.30	45.93	42.36	42.55	42.55	qfq	3,216,150	140,778,024	-6.19%
2026-07-16	44.73	47.08	43.88	45.36	45.36	qfq	3,173,441	144,845,067	1.02%
2026-07-15	45.07	45.81	44.58	44.90	44.90	qfq	1,984,064	89,518,728	-0.77%
2026-07-14	44.62	45.28	43.60	45.25	45.25	qfq	2,483,919	110,628,707	0.44%
2026-07-13	47.87	47.87	44.75	45.05	45.05	qfq	3,385,887	154,518,485	-5.97%
2026-07-10	46.91	50.00	46.82	47.91	47.91	qfq	3,858,121	186,875,625	2.13%
2026-07-09	47.87	48.05	45.60	46.91	46.91	qfq	3,304,895	154,988,960	-2.80%
2026-07-08	48.59	49.37	47.21	48.26	48.26	qfq	2,759,099	132,271,719	-1.41%
2026-07-07	50.44	50.68	48.70	48.95	48.95	qfq	2,406,201	119,064,128	-3.03%
2026-07-06	52.76	53.16	50.24	50.48	50.48	qfq	3,559,236	182,158,727	-3.74%
2026-07-03	53.00	53.84	52.40	52.44	52.44	qfq	3,348,845	177,610,210	-1.00%
2026-07-02	54.26	55.95	52.87	52.97	52.97	qfq	4,509,806	245,752,068	-3.50%
2026-07-01	53.55	55.85	53.55	54.89	54.89	qfq	4,925,368	270,622,378	2.29%
2026-06-30	53.31	53.87	52.34	53.66	53.66	qfq	5,180,494	275,300,692	-0.50%
2026-06-29	51.21	55.95	51.00	53.93	53.93	qfq	8,016,082	435,382,206	6.04%
2026-06-26	54.87	55.23	50.75	50.86	50.86	qfq	5,044,873	262,222,303	-7.31%
2026-06-25	56.66	57.82	54.80	54.87	54.87	qfq	5,068,086	282,171,839	-3.16%
2026-06-24	58.00	58.00	55.00	56.66	56.66	qfq	5,008,107	280,736,376	-2.85%
2026-06-23	57.32	61.11	57.25	58.32	58.32	qfq	5,966,966	353,206,271	1.30%
2026-06-22	59.70	60.47	56.65	57.57	57.57	qfq	5,301,767	306,253,565	-3.68%
2026-06-18	57.82	60.23	57.25	59.77	59.77	qfq	5,664,604	334,790,765	2.63%
2026-06-17	61.14	61.75	58.02	58.24	58.24	qfq	6,125,457	362,804,765	-4.68%
2026-06-16	57.06	62.92	57.00	61.10	61.10	qfq	9,162,637	556,727,904	6.82%
2026-06-15	55.06	57.25	54.88	57.20	57.20	qfq	4,724,997	266,265,114	4.36%
2026-06-12	56.36	56.59	54.73	54.81	54.81	qfq	4,228,808	234,944,853	-1.46%
2026-06-11	57.73	58.73	55.30	55.62	55.62	qfq	4,482,785	252,063,200	-3.60%
2026-06-10	60.12	60.20	56.88	57.70	57.70	qfq	5,831,123	338,602,532	-4.91%
2026-06-09	63.42	63.45	60.03	60.68	60.68	qfq	4,610,959	280,082,374	-1.45%
2026-06-08	62.22	66.16	61.01	61.57	61.57	qfq	6,215,465	391,579,229	-5.31%
2026-06-05	68.02	68.02	64.38	65.02	65.02	qfq	6,255,873	410,887,156	-4.40%
2026-06-04	65.53	70.88	65.53	68.01	68.01	qfq	9,071,851	621,915,103	1.72%
2026-06-03	64.30	69.52	63.03	66.86	66.86	qfq	10,211,041	670,043,111	3.67%
2026-06-02	68.56	69.20	63.51	64.49	64.49	qfq	8,066,859	523,246,426	-5.94%
2026-06-01	65.94	71.41	65.94	68.56	68.56	qfq	8,498,485	590,009,748	3.97%
2026-05-29	70.92	71.86	65.83	65.94	65.94	qfq	8,996,254	614,703,158	-7.00%
2026-05-28	72.55	73.91	69.51	70.90	70.90	qfq	8,257,873	592,976,283	-3.54%
2026-05-27	71.55	75.80	71.06	73.50	73.50	qfq	9,089,080	667,748,286	-0.01%
2026-05-26	74.02	76.56	70.57	73.51	73.51	qfq	10,145,804	744,636,946	-1.97%
2026-05-25	80.00	81.65	74.76	74.99	74.99	qfq	15,067,442	1,157,257,226	-9.73%
2026-05-22	90.00	90.68	82.68	83.07	83.07	qfq	18,223,455	1,542,237,072	-9.58%
2026-05-21	104.00	108.00	90.03	91.87	91.87	qfq	20,638,127	2,036,894,135	-14.95%
2026-05-20	90.02	114.80	86.84	108.02	108.02	qfq	26,220,936	2,636,067,422	15.41%
2026-05-19	92.00	100.28	90.21	93.60	93.60	qfq	17,715,750	1,710,343,902	-1.74%
2026-05-18	100.00	107.00	91.00	95.26	95.26	qfq	24,325,958	2,380,860,110	-21.06%