SECURITY DETAIL · RAW DATA

天溯计量301449.SZ

ASZSECNYSTOCK

最近收盘价33.212026-07-17

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）987,043

成交额（元）33,515,655

日线记录135

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 2 条

复权因子 135 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
2026-06-02	2026-06-08	cash_dividend	0.6	—	—	—	AKSHARE_CNINFO_DIVIDEND
2026-06-02	2026-06-08	bonus_share	—	—	0.4	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 135 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	34.66	35.10	32.84	33.21	33.21	qfq	987,043	33,515,655	-4.16%
2026-07-16	34.13	35.28	33.72	34.65	34.65	qfq	823,158	28,559,245	0.43%
2026-07-15	34.02	34.79	34.00	34.50	34.50	qfq	767,403	26,392,640	0.64%
2026-07-14	33.70	34.34	32.95	34.28	34.28	qfq	922,678	31,193,660	2.18%
2026-07-13	35.48	35.48	33.51	33.55	33.55	qfq	1,009,299	34,434,383	-5.44%
2026-07-10	35.03	36.39	34.74	35.48	35.48	qfq	991,480	35,307,811	0.80%
2026-07-09	36.04	36.04	34.25	35.20	35.20	qfq	1,138,586	39,858,582	-1.73%
2026-07-08	36.68	36.80	35.76	35.82	35.82	qfq	863,117	31,157,418	-2.34%
2026-07-07	37.78	38.21	36.61	36.68	36.68	qfq	942,083	35,139,428	-4.00%
2026-07-06	39.00	39.90	38.13	38.21	38.21	qfq	999,258	38,707,147	-1.04%
2026-07-03	38.43	39.18	38.30	38.61	38.61	qfq	827,617	32,049,590	0.47%
2026-07-02	38.58	39.98	38.28	38.43	38.43	qfq	958,817	37,501,001	-1.31%
2026-07-01	38.33	39.50	38.20	38.94	38.94	qfq	1,131,390	44,065,489	0.62%
2026-06-30	37.20	39.49	36.45	38.70	38.70	qfq	1,460,523	55,296,561	4.59%
2026-06-29	37.54	37.87	36.30	37.00	37.00	qfq	1,064,249	39,467,203	-1.33%
2026-06-26	39.04	39.45	37.50	37.50	37.50	qfq	1,134,561	43,081,370	-4.80%
2026-06-25	40.99	40.99	39.00	39.39	39.39	qfq	952,044	37,518,898	-1.80%
2026-06-24	41.45	41.45	39.75	40.11	40.11	qfq	1,082,873	43,582,303	-2.65%
2026-06-23	41.66	42.30	40.61	41.20	41.20	qfq	1,275,080	52,867,748	-1.67%
2026-06-22	42.46	42.50	40.56	41.90	41.90	qfq	810,818	33,661,800	-1.32%
2026-06-18	42.15	43.10	41.83	42.46	42.46	qfq	851,037	36,231,560	1.07%
2026-06-17	42.30	43.28	41.70	42.01	42.01	qfq	835,118	35,336,334	-0.69%
2026-06-16	41.82	42.60	41.00	42.30	42.30	qfq	886,623	37,197,116	1.15%
2026-06-15	40.15	42.29	40.11	41.82	41.82	qfq	1,243,368	51,847,798	4.29%
2026-06-12	39.82	40.24	39.05	40.10	40.10	qfq	862,302	34,216,337	3.22%
2026-06-11	39.28	39.62	38.08	38.85	38.85	qfq	911,343	35,188,497	-2.29%
2026-06-10	41.08	41.24	39.28	39.76	39.76	qfq	1,016,280	40,450,169	-3.94%
2026-06-09	42.39	42.39	41.20	41.39	41.39	qfq	576,920	23,918,596	-1.99%
2026-06-08	43.02	43.49	40.80	42.23	42.23	qfq	972,862	41,045,120	-32.02%
2026-06-05	61.95	62.74	60.67	62.12	43.94	qfq	744,209	46,034,960	0.10%
2026-06-04	61.40	62.09	59.33	62.06	43.90	qfq	744,543	44,828,083	1.03%
2026-06-03	62.70	62.79	61.25	61.43	43.45	qfq	590,700	36,485,773	-1.95%
2026-06-02	61.77	62.88	61.40	62.65	44.32	qfq	682,679	42,441,182	2.02%
2026-06-01	61.80	62.48	61.00	61.41	43.44	qfq	685,542	42,303,200	-1.10%
2026-05-29	66.32	67.42	61.16	62.09	43.92	qfq	1,131,439	72,436,385	-1.26%
2026-05-28	62.60	63.29	61.52	62.88	44.48	qfq	702,014	43,861,671	0.45%
2026-05-27	64.77	65.65	62.32	62.60	44.28	qfq	911,960	57,855,150	-3.84%
2026-05-26	64.58	65.76	64.08	65.10	46.05	qfq	847,991	54,824,630	-0.84%
2026-05-25	69.52	70.19	64.84	65.65	46.44	qfq	1,439,945	96,576,329	-5.97%
2026-05-22	69.25	70.38	68.54	69.82	49.39	qfq	778,592	54,160,000	0.82%
2026-05-21	71.00	72.64	69.18	69.25	48.99	qfq	1,120,209	79,772,800	-2.70%
2026-05-20	70.76	71.28	69.71	71.17	50.34	qfq	736,606	51,906,611	-0.18%
2026-05-19	70.95	71.69	69.89	71.30	50.44	qfq	680,380	48,142,958	0.66%
2026-05-18	69.80	70.83	68.61	70.83	50.10	qfq	714,712	50,013,188	1.49%
2026-05-15	69.56	70.60	69.03	69.79	49.37	qfq	648,385	45,213,562	0.42%
2026-05-14	71.68	71.71	69.50	69.50	49.16	qfq	858,497	60,281,218	-2.55%
2026-05-13	70.97	71.43	70.66	71.32	50.45	qfq	615,819	43,790,498	-0.18%
2026-05-12	73.10	73.10	70.81	71.45	50.54	qfq	1,063,646	76,057,364	-2.51%
2026-05-11	72.30	74.00	71.51	73.29	51.84	qfq	1,362,045	98,968,971	1.37%
2026-05-08	69.85	72.58	69.03	72.30	51.14	qfq	1,656,822	118,096,590	3.48%
2026-05-07	68.92	70.15	68.86	69.87	49.43	qfq	1,045,707	72,866,432	1.36%
2026-05-06	68.10	69.25	68.10	68.93	48.76	qfq	1,190,888	82,053,129	1.34%
2026-04-30	68.55	68.69	67.70	68.02	48.12	qfq	982,017	66,819,988	-0.74%
2026-04-29	69.68	69.98	68.10	68.53	48.48	qfq	1,646,355	113,308,272	-2.63%
2026-04-28	75.00	75.00	69.94	70.38	49.79	qfq	2,601,459	185,679,721	-10.72%
2026-04-27	79.95	79.95	77.00	78.83	55.76	qfq	1,274,049	99,586,455	-1.43%
2026-04-24	78.36	80.65	78.05	79.97	56.57	qfq	1,223,528	97,753,496	1.01%
2026-04-23	81.98	82.20	78.01	79.17	56.00	qfq	1,947,025	155,322,785	-3.45%
2026-04-22	82.00	82.75	81.70	82.00	58.01	qfq	1,409,554	115,631,314	-0.80%
2026-04-21	80.20	82.90	79.56	82.66	58.47	qfq	2,571,014	210,209,792	2.67%
2026-04-20	79.80	80.88	79.50	80.51	56.95	qfq	1,434,955	115,212,143	0.64%
2026-04-17	79.88	80.55	79.06	80.00	56.59	qfq	1,332,414	106,346,430	0.24%
2026-04-16	80.07	80.57	79.21	79.81	56.46	qfq	1,619,306	129,173,175	-0.46%
2026-04-15	82.00	83.78	79.74	80.18	56.72	qfq	2,588,503	210,323,299	-3.25%
2026-04-14	80.23	82.92	78.40	82.87	58.62	qfq	3,066,081	247,012,883	2.56%
2026-04-13	76.48	80.93	76.02	80.80	57.16	qfq	2,983,003	235,233,967	5.33%
2026-04-10	75.51	77.25	75.39	76.71	54.26	qfq	1,621,344	123,877,119	2.24%
2026-04-09	75.60	75.60	74.42	75.03	53.08	qfq	1,071,172	80,250,074	-1.54%
2026-04-08	74.50	76.20	73.72	76.20	53.90	qfq	1,528,188	115,151,118	4.27%
2026-04-07	72.83	73.73	72.53	73.08	51.70	qfq	753,168	55,038,506	0.36%
2026-04-03	74.38	74.49	72.64	72.82	51.51	qfq	875,178	63,949,289	-1.67%
2026-04-02	75.81	76.80	73.80	74.06	52.39	qfq	1,338,426	99,859,571	-2.57%
2026-04-01	74.52	77.84	74.52	76.01	53.77	qfq	2,267,832	172,492,656	4.32%
2026-03-31	76.36	76.70	72.85	72.86	51.54	qfq	1,901,750	141,842,157	-5.02%
2026-03-30	76.48	78.49	75.50	76.71	54.26	qfq	1,233,470	94,441,730	-0.53%
2026-03-27	75.67	77.88	75.50	77.12	54.55	qfq	1,390,001	107,041,186	0.38%
2026-03-26	79.75	80.50	76.36	76.83	54.35	qfq	2,515,759	195,972,084	-4.83%
2026-03-25	81.13	83.46	79.91	80.73	57.11	qfq	2,874,837	234,664,613	-1.50%
2026-03-24	80.01	83.35	79.20	81.96	57.98	qfq	2,975,232	242,009,668	3.98%
2026-03-23	78.01	85.55	77.65	78.82	55.76	qfq	3,064,239	248,966,177	-3.41%
2026-03-20	85.55	87.14	81.44	81.60	57.72	qfq	3,042,471	254,086,167	-5.13%
2026-03-19	90.01	90.45	85.45	86.01	60.84	qfq	4,089,181	355,379,689	-8.19%
2026-03-18	92.50	98.00	88.60	93.68	66.27	qfq	5,511,900	509,635,431	-2.47%
2026-03-17	87.12	104.00	85.11	96.05	67.94	qfq	6,877,063	645,801,711	9.15%
2026-03-16	81.60	88.97	81.52	88.00	62.25	qfq	4,691,045	404,706,379	5.83%
2026-03-13	81.00	85.18	79.53	83.15	58.82	qfq	4,347,724	360,165,251	0.84%
2026-03-12	76.46	82.48	76.05	82.46	58.33	qfq	4,391,802	355,923,360	7.92%
2026-03-11	76.95	77.38	76.30	76.41	54.05	qfq	684,300	52,473,122	-0.34%
2026-03-10	74.68	76.75	74.68	76.67	54.24	qfq	923,006	70,242,898	3.44%
2026-03-09	73.49	74.60	72.95	74.12	52.43	qfq	697,500	51,422,096	-0.72%
2026-03-06	73.65	74.91	73.65	74.66	52.81	qfq	636,485	47,443,237	0.89%
2026-03-05	74.18	75.40	73.88	74.00	52.35	qfq	767,928	57,317,569	0.71%
2026-03-04	73.13	73.50	72.52	73.48	51.98	qfq	774,959	56,710,313	0.49%
2026-03-03	77.02	78.87	72.97	73.12	51.72	qfq	1,424,169	107,455,433	-4.94%
2026-03-02	79.30	79.58	76.55	76.92	54.41	qfq	1,078,412	83,806,614	-3.97%
2026-02-27	80.60	80.60	79.46	80.10	56.66	qfq	837,430	66,866,587	-0.66%
2026-02-26	78.99	81.22	78.83	80.63	57.04	qfq	1,306,904	105,153,728	1.81%
2026-02-25	78.52	79.36	78.35	79.20	56.03	qfq	784,772	61,930,055	0.80%
2026-02-24	78.30	78.90	77.88	78.57	55.58	qfq	592,685	46,472,450	1.05%
2026-02-13	78.37	78.80	77.75	77.75	55.00	qfq	568,318	44,519,885	-0.74%
2026-02-12	79.18	79.37	78.22	78.33	55.41	qfq	710,700	55,802,537	-1.07%
2026-02-11	80.00	80.29	79.01	79.18	56.01	qfq	959,035	76,338,134	-1.86%
2026-02-10	78.98	81.35	78.29	80.68	57.07	qfq	1,719,485	137,301,960	2.28%
2026-02-09	78.86	79.19	78.42	78.88	55.80	qfq	781,848	61,676,897	0.68%
2026-02-06	77.18	78.81	77.06	78.35	55.42	qfq	708,774	55,393,594	0.64%
2026-02-05	78.58	78.75	77.20	77.85	55.07	qfq	750,920	58,633,475	-1.68%
2026-02-04	78.63	79.46	78.25	79.18	56.01	qfq	997,633	78,640,766	0.89%
2026-02-03	77.49	78.49	77.36	78.48	55.52	qfq	897,578	70,052,654	1.94%
2026-02-02	78.00	78.77	76.90	76.99	54.46	qfq	827,315	64,450,929	-1.05%
2026-01-30	78.45	78.80	76.00	77.81	55.04	qfq	1,283,654	99,544,425	-0.74%
2026-01-29	80.11	80.53	78.39	78.39	55.45	qfq	1,610,424	127,725,329	-2.84%
2026-01-28	80.57	81.56	80.57	80.68	57.07	qfq	1,022,413	82,630,625	-0.65%
2026-01-27	82.08	82.39	80.02	81.21	57.45	qfq	1,594,047	128,841,660	-1.60%
2026-01-26	85.22	85.22	81.96	82.53	58.38	qfq	2,428,149	201,624,312	-3.25%
2026-01-23	85.68	85.68	84.69	85.30	60.34	qfq	2,219,854	188,919,297	-0.05%
2026-01-22	87.30	87.67	85.08	85.34	60.37	qfq	3,285,155	282,881,604	-3.13%
2026-01-21	84.01	88.67	83.12	88.10	62.32	qfq	4,695,809	409,576,074	3.82%
2026-01-20	86.61	88.54	84.50	84.86	60.03	qfq	3,546,513	306,112,246	-1.62%
2026-01-19	83.36	87.55	82.01	86.26	61.02	qfq	3,676,504	315,020,404	2.63%
2026-01-16	84.80	87.81	83.66	84.05	59.46	qfq	2,604,507	221,587,819	-0.76%
2026-01-15	85.80	87.28	83.33	84.69	59.91	qfq	3,142,834	266,506,168	-2.35%
2026-01-14	80.60	90.13	80.60	86.73	61.35	qfq	5,995,681	511,088,270	7.31%
2026-01-13	84.00	84.00	80.82	80.82	57.17	qfq	3,064,681	251,459,404	-4.06%
2026-01-12	84.00	84.52	82.76	84.24	59.59	qfq	3,016,687	252,602,578	0.00%
2026-01-09	83.82	85.50	83.76	84.24	59.59	qfq	3,069,477	258,774,894	-0.92%
2026-01-08	85.52	87.51	83.82	85.02	60.14	qfq	3,988,236	339,768,443	-2.26%
2026-01-07	81.61	87.21	81.61	86.99	61.54	qfq	5,696,196	476,509,169	6.45%
2026-01-06	82.64	83.05	80.95	81.72	57.81	qfq	3,639,304	297,408,557	-0.95%
2026-01-05	81.43	83.28	80.48	82.50	58.36	qfq	4,653,546	381,279,210	-2.29%
2025-12-31	87.02	92.00	83.91	84.43	59.72	qfq	5,730,052	499,419,406	-2.62%
2025-12-30	96.51	98.50	86.50	86.70	61.33	qfq	7,362,157	660,861,495	-16.80%
2025-12-29	108.00	108.01	96.92	104.21	73.72	qfq	8,443,695	857,266,259	-9.11%
2025-12-26	88.10	118.00	86.17	114.65	81.10	qfq	10,263,749	1,078,573,643	27.23%
2025-12-25	77.85	98.98	77.85	90.11	63.74	qfq	9,885,434	869,979,893	18.83%
2025-12-24	82.00	83.88	75.70	75.83	53.64	qfq	7,608,664	602,476,358	-24.93%