SECURITY DETAIL · RAW DATA

惠科股份001399.SZ

ASZSECNYSTOCK

最近收盘价23.512026-07-17

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）61,878,299

成交额（元）1,498,727,974

日线记录15

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

复权因子 15 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

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	25.94	26.09	23.25	23.51	23.51	qfq	61,878,299	1,498,727,974	-8.88%
2026-07-16	26.13	27.06	25.35	25.80	25.80	qfq	66,491,094	1,740,517,280	-4.69%
2026-07-15	29.77	30.05	27.00	27.07	27.07	qfq	102,845,193	2,861,541,795	-9.77%
2026-07-14	32.50	32.50	30.00	30.00	30.00	qfq	75,967,503	2,291,303,850	-9.99%
2026-07-13	35.49	36.83	33.33	33.33	33.33	qfq	68,893,485	2,372,910,214	-9.99%
2026-07-10	39.01	40.96	37.00	37.03	37.03	qfq	117,846,933	4,593,485,406	-3.97%
2026-07-09	36.66	38.65	34.93	38.56	38.56	qfq	111,039,388	4,108,273,881	8.53%
2026-07-08	36.01	37.68	34.10	35.53	35.53	qfq	108,777,732	3,907,528,697	2.16%
2026-07-07	36.55	37.85	34.31	34.78	34.78	qfq	112,427,267	3,998,353,594	-8.76%
2026-07-06	37.93	42.81	37.93	38.12	38.12	qfq	151,978,890	6,010,094,635	-9.54%
2026-07-03	46.00	46.81	42.14	42.14	42.14	qfq	26,486,700	1,146,305,084	-10.00%
2026-07-02	42.73	52.00	42.70	46.82	46.82	qfq	212,896,085	10,238,862,622	1.17%
2026-07-01	37.60	48.60	35.56	46.28	46.28	qfq	219,823,197	9,252,312,954	21.22%
2026-06-30	35.00	38.98	34.87	38.18	38.18	qfq	154,431,381	5,672,490,887	10.16%
2026-06-29	36.93	39.60	33.66	34.66	34.66	qfq	172,020,626	6,208,002,345	-17.48%