SECURITY DETAIL · RAW DATA

誉帆科技001396.SZ

ASZSECNYSTOCK

最近收盘价30.992026-07-17

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）1,070,691

成交额（元）33,748,053

日线记录130

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 130 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
2026-05-27	2026-06-04	cash_dividend	0.188	—	—	—	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	32.12	32.70	30.56	30.99	30.99	qfq	1,070,691	33,748,053	-4.47%
2026-07-16	32.07	32.97	31.95	32.44	32.44	qfq	651,452	21,198,134	0.28%
2026-07-15	32.41	33.15	32.10	32.35	32.35	qfq	905,459	29,479,952	-0.19%
2026-07-14	32.88	32.92	31.68	32.41	32.41	qfq	1,245,229	40,159,613	-1.82%
2026-07-13	34.80	34.80	32.86	33.01	33.01	qfq	1,439,427	48,098,070	-6.46%
2026-07-10	34.80	35.92	34.20	35.29	35.29	qfq	1,547,792	54,198,271	1.18%
2026-07-09	34.89	35.33	33.93	34.88	34.88	qfq	1,198,949	41,458,204	-0.49%
2026-07-08	35.22	36.83	34.88	35.05	35.05	qfq	1,449,262	51,442,389	-0.23%
2026-07-07	38.00	38.15	35.08	35.13	35.13	qfq	2,205,789	80,151,289	-6.14%
2026-07-06	36.01	38.00	36.01	37.43	37.43	qfq	2,189,068	81,744,365	3.60%
2026-07-03	36.05	36.55	35.71	36.13	36.13	qfq	816,523	29,493,855	0.22%
2026-07-02	36.28	36.84	35.86	36.05	36.05	qfq	991,997	36,031,643	-0.61%
2026-07-01	35.36	36.99	35.04	36.27	36.27	qfq	1,417,194	51,217,814	2.40%
2026-06-30	34.30	35.90	33.51	35.42	35.42	qfq	1,524,128	53,033,151	2.97%
2026-06-29	34.77	35.05	33.36	34.40	34.40	qfq	1,531,753	52,461,216	-1.06%
2026-06-26	35.55	35.63	34.60	34.77	34.77	qfq	1,204,300	42,094,244	-3.28%
2026-06-25	37.50	37.50	35.87	35.95	35.95	qfq	1,550,200	56,212,778	-4.08%
2026-06-24	38.00	38.31	37.11	37.48	37.48	qfq	1,283,557	48,302,336	-2.52%
2026-06-23	38.08	38.83	37.83	38.45	38.45	qfq	1,022,019	39,373,490	0.21%
2026-06-22	39.57	39.57	37.44	38.37	38.37	qfq	1,741,548	66,617,047	-3.83%
2026-06-18	40.23	40.23	39.28	39.90	39.90	qfq	1,085,100	43,042,167	-0.97%
2026-06-17	39.70	40.78	39.22	40.29	40.29	qfq	1,562,955	62,595,615	1.49%
2026-06-16	40.09	40.09	39.04	39.70	39.70	qfq	953,300	37,633,352	-0.20%
2026-06-15	39.55	40.30	39.47	39.78	39.78	qfq	1,145,997	45,646,043	0.58%
2026-06-12	39.47	40.05	39.10	39.55	39.55	qfq	1,112,376	43,939,696	1.25%
2026-06-11	39.59	40.13	38.81	39.06	39.06	qfq	1,165,722	45,718,754	-3.75%
2026-06-10	40.50	40.60	38.30	40.58	40.58	qfq	2,485,919	97,976,617	-0.25%
2026-06-09	41.00	41.70	40.34	40.68	40.68	qfq	1,432,619	58,540,356	-0.71%
2026-06-08	40.60	42.00	40.52	40.97	40.97	qfq	1,569,583	64,685,314	-1.04%
2026-06-05	41.85	42.32	40.80	41.40	41.40	qfq	1,362,383	56,357,389	-0.10%
2026-06-04	42.84	43.22	41.22	41.44	41.44	qfq	1,526,100	63,992,411	-3.72%
2026-06-03	44.30	44.30	42.44	43.04	42.85	qfq	1,930,919	83,341,519	-2.87%
2026-06-02	45.36	45.67	43.21	44.31	44.12	qfq	2,389,557	105,171,565	-3.19%
2026-06-01	46.00	48.24	45.32	45.77	45.57	qfq	1,971,140	91,162,176	-2.99%
2026-05-29	48.00	48.80	46.50	47.18	46.97	qfq	2,480,790	118,526,161	1.44%
2026-05-28	44.00	47.90	43.99	46.51	46.31	qfq	2,611,162	120,966,406	5.70%
2026-05-27	45.21	45.39	43.62	44.00	43.81	qfq	1,217,960	53,996,589	-3.02%
2026-05-26	46.82	46.82	44.38	45.37	45.17	qfq	1,834,679	82,600,278	-2.95%
2026-05-25	47.11	47.79	46.59	46.75	46.55	qfq	1,510,424	71,152,373	0.24%
2026-05-22	46.96	47.43	46.04	46.64	46.44	qfq	1,882,901	87,961,490	1.39%
2026-05-21	49.11	50.11	45.85	46.00	45.80	qfq	3,820,887	184,227,470	-5.97%
2026-05-20	50.52	50.52	48.62	48.92	48.71	qfq	2,436,206	120,009,504	-3.22%
2026-05-19	51.65	51.65	50.16	50.55	50.33	qfq	1,575,000	79,808,876	-1.94%
2026-05-18	51.41	53.13	50.90	51.55	51.32	qfq	2,311,855	119,527,982	0.88%
2026-05-15	52.15	52.20	50.53	51.10	50.88	qfq	1,886,604	96,751,676	-0.78%
2026-05-14	52.80	53.14	51.50	51.50	51.28	qfq	1,755,742	91,404,229	-2.43%
2026-05-13	51.83	54.43	51.72	52.78	52.55	qfq	2,431,172	129,439,767	1.13%
2026-05-12	53.46	53.60	51.42	52.19	51.96	qfq	2,931,665	152,792,762	-2.32%
2026-05-11	53.01	55.78	53.01	53.43	53.20	qfq	4,696,649	255,638,588	5.36%
2026-05-08	48.39	51.03	48.11	50.71	50.49	qfq	3,057,638	153,021,659	4.60%
2026-05-07	48.70	48.99	48.01	48.48	48.27	qfq	1,918,050	93,192,783	0.52%
2026-05-06	47.42	48.72	47.42	48.23	48.02	qfq	2,825,929	136,352,960	2.95%
2026-04-30	47.99	48.00	46.79	46.85	46.65	qfq	3,707,929	174,767,394	-1.80%
2026-04-29	44.41	47.71	44.41	47.71	47.50	qfq	4,317,635	204,863,922	10.01%
2026-04-28	44.00	44.01	43.00	43.37	43.18	qfq	1,348,690	58,360,339	-1.88%
2026-04-27	44.01	44.34	43.00	44.20	44.01	qfq	1,397,034	61,074,369	-0.58%
2026-04-24	45.57	45.57	44.00	44.46	44.27	qfq	1,510,212	67,241,166	-2.63%
2026-04-23	47.40	47.40	45.25	45.66	45.46	qfq	2,243,914	102,970,467	-3.91%
2026-04-22	48.80	48.85	47.18	47.52	47.31	qfq	2,567,778	122,354,788	-3.30%
2026-04-21	47.65	49.86	47.60	49.14	48.93	qfq	3,493,621	170,833,306	2.52%
2026-04-20	48.31	50.50	47.85	47.93	47.72	qfq	5,025,187	245,740,189	2.44%
2026-04-17	46.40	47.99	46.09	46.79	46.59	qfq	2,355,729	111,019,196	1.54%
2026-04-16	46.08	46.26	45.68	46.08	45.88	qfq	1,072,019	49,351,734	0.66%
2026-04-15	45.72	46.47	45.52	45.78	45.58	qfq	1,532,272	70,454,375	0.79%
2026-04-14	45.96	47.88	44.85	45.42	45.22	qfq	2,623,893	120,879,769	-1.48%
2026-04-13	46.47	46.67	45.61	46.10	45.90	qfq	868,119	39,901,190	-0.15%
2026-04-10	45.97	47.32	45.75	46.17	45.97	qfq	1,054,700	49,244,281	0.92%
2026-04-09	46.20	46.29	45.43	45.75	45.55	qfq	934,847	42,796,625	-1.23%
2026-04-08	44.38	46.89	44.22	46.32	46.12	qfq	1,826,809	83,303,396	5.68%
2026-04-07	43.75	44.35	43.27	43.83	43.64	qfq	672,138	29,454,768	0.60%
2026-04-03	44.54	44.59	43.40	43.57	43.38	qfq	825,200	36,130,003	-2.42%
2026-04-02	44.90	44.99	44.18	44.65	44.45	qfq	1,115,138	49,770,250	-0.73%
2026-04-01	45.00	45.83	44.71	44.98	44.78	qfq	895,714	40,436,097	1.10%
2026-03-31	46.06	46.06	44.10	44.49	44.30	qfq	1,585,599	71,240,912	-3.01%
2026-03-30	45.20	46.76	45.18	45.87	45.67	qfq	1,353,448	62,286,837	0.31%
2026-03-27	45.55	46.38	45.41	45.73	45.53	qfq	1,289,345	59,080,263	-0.89%
2026-03-26	46.00	46.98	44.96	46.14	45.94	qfq	1,849,953	85,110,695	0.02%
2026-03-25	45.61	46.27	44.55	46.13	45.93	qfq	2,947,272	134,120,396	1.34%
2026-03-24	43.50	46.81	43.31	45.52	45.32	qfq	4,275,468	194,194,531	6.98%
2026-03-23	44.58	45.37	42.18	42.55	42.36	qfq	1,832,460	79,714,499	-4.64%
2026-03-20	45.67	46.85	44.00	44.62	44.43	qfq	1,721,333	78,327,729	-1.67%
2026-03-19	46.68	47.00	45.21	45.38	45.18	qfq	1,672,475	76,654,137	-3.71%
2026-03-18	46.88	47.21	45.65	47.13	46.92	qfq	2,251,534	104,360,191	0.94%
2026-03-17	48.10	48.84	46.50	46.69	46.49	qfq	2,382,591	113,906,024	-3.13%
2026-03-16	49.15	49.60	47.74	48.20	47.99	qfq	2,244,163	108,758,392	-2.23%
2026-03-13	48.46	51.15	48.46	49.30	49.08	qfq	2,551,541	127,432,902	1.02%
2026-03-12	50.33	50.33	47.70	48.80	48.59	qfq	3,647,273	178,324,980	-3.52%
2026-03-11	51.00	52.22	50.28	50.58	50.36	qfq	3,742,109	190,724,553	-1.31%
2026-03-10	50.98	52.00	49.58	51.25	51.03	qfq	3,785,000	191,233,305	0.53%
2026-03-09	49.74	53.98	49.65	50.98	50.76	qfq	4,043,488	206,650,743	1.01%
2026-03-06	52.27	53.30	49.28	50.47	50.25	qfq	4,524,805	229,832,461	-0.69%
2026-03-05	56.01	56.40	50.50	50.82	50.60	qfq	5,087,798	265,562,810	-7.28%
2026-03-04	49.20	54.81	49.09	54.81	54.57	qfq	2,511,405	132,510,899	9.99%
2026-03-03	54.30	54.43	49.82	49.83	49.61	qfq	3,761,500	194,008,897	-7.81%
2026-03-02	54.70	55.50	52.52	54.05	53.81	qfq	4,787,922	258,724,036	-4.08%
2026-02-27	55.00	59.19	54.34	56.35	56.10	qfq	5,844,514	329,519,792	-0.55%
2026-02-26	56.50	61.44	55.51	56.66	56.41	qfq	9,527,099	553,524,040	1.45%
2026-02-25	50.56	55.85	50.03	55.85	55.61	qfq	3,349,698	180,879,011	10.01%
2026-02-24	46.16	50.77	45.15	50.77	50.55	qfq	5,406,275	265,931,330	10.01%
2026-02-13	46.01	47.08	45.87	46.15	45.95	qfq	1,359,549	62,984,507	-0.50%
2026-02-12	47.60	47.93	46.30	46.38	46.18	qfq	2,416,524	113,014,548	-1.70%
2026-02-11	45.50	48.18	44.66	47.18	46.97	qfq	4,342,612	203,291,820	3.13%
2026-02-10	44.85	47.77	44.85	45.75	45.55	qfq	3,145,447	145,590,819	2.19%
2026-02-09	44.94	45.50	44.15	44.77	44.57	qfq	1,964,637	87,988,016	0.38%
2026-02-06	43.52	45.16	43.30	44.60	44.41	qfq	2,232,209	98,801,672	1.43%
2026-02-05	43.42	44.50	42.78	43.97	43.78	qfq	2,225,649	97,411,997	0.78%
2026-02-04	43.20	43.98	43.00	43.63	43.44	qfq	1,572,863	68,428,168	0.81%
2026-02-03	43.48	44.17	42.58	43.28	43.09	qfq	2,247,129	97,155,702	1.17%
2026-02-02	44.69	46.85	42.78	42.78	42.59	qfq	5,267,705	236,117,330	-4.25%
2026-01-30	44.10	44.99	43.44	44.68	44.48	qfq	2,974,889	131,834,098	0.29%
2026-01-29	42.38	44.75	41.47	44.55	44.36	qfq	4,467,034	195,474,756	4.19%
2026-01-28	42.36	43.85	42.36	42.76	42.57	qfq	2,858,753	122,779,403	-0.02%
2026-01-27	42.30	42.77	40.84	42.77	42.58	qfq	2,329,313	97,077,753	0.78%
2026-01-26	42.12	42.52	41.87	42.44	42.25	qfq	2,157,078	91,168,002	0.59%
2026-01-23	42.11	42.26	41.60	42.19	42.01	qfq	2,385,440	99,985,039	-0.14%
2026-01-22	42.86	42.88	42.01	42.25	42.07	qfq	2,329,398	98,493,334	-1.72%
2026-01-21	42.51	43.50	42.34	42.99	42.80	qfq	2,168,975	93,250,867	0.19%
2026-01-20	43.61	44.21	42.65	42.91	42.72	qfq	3,778,482	163,341,138	-3.40%
2026-01-19	44.06	46.45	43.60	44.42	44.23	qfq	6,577,079	296,555,425	1.72%
2026-01-16	42.98	43.99	42.25	43.67	43.48	qfq	5,825,600	251,376,682	3.58%
2026-01-15	40.73	42.24	40.72	42.16	41.98	qfq	5,705,548	237,973,266	3.56%
2026-01-14	40.44	41.08	40.20	40.71	40.53	qfq	4,062,771	164,989,168	0.64%
2026-01-13	40.24	41.09	39.88	40.45	40.27	qfq	4,544,584	183,806,644	0.27%
2026-01-12	40.26	40.49	39.88	40.34	40.16	qfq	4,029,028	161,956,973	0.20%
2026-01-09	40.50	40.65	40.19	40.26	40.08	qfq	3,491,621	140,757,490	-0.30%
2026-01-08	40.61	40.96	39.90	40.38	40.20	qfq	4,498,215	181,283,332	0.47%
2026-01-07	41.45	41.88	40.17	40.19	40.01	qfq	7,460,629	305,422,307	-3.71%
2026-01-06	41.43	42.60	41.22	41.74	41.56	qfq	7,561,955	315,392,696	-1.46%
2026-01-05	42.45	44.97	42.00	42.36	42.17	qfq	7,879,514	339,325,380	-1.83%
2025-12-31	44.50	47.47	42.89	43.15	42.96	qfq	11,720,703	525,112,546	-13.72%