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
尚水智能301513.SZ
最近收盘价48.072026-07-17
最近交易日2026-07-17
成交量（股）1,233,500
成交额（元）60,873,373
日线记录61
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-29 | 2026-06-08 | cash_dividend | 0.47 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 61 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 | 51.51 | 51.51 | 47.70 | 48.07 | 48.07 | qfq | 1,233,500 | 60,873,373 | -5.54% |
| 2026-07-16 | 50.02 | 52.00 | 49.70 | 50.89 | 50.89 | qfq | 951,623 | 48,633,654 | 0.37% |
| 2026-07-15 | 52.50 | 52.50 | 50.43 | 50.70 | 50.70 | qfq | 1,140,870 | 58,463,754 | -3.34% |
| 2026-07-14 | 52.00 | 52.67 | 50.50 | 52.45 | 52.45 | qfq | 1,301,571 | 67,159,452 | 0.27% |
| 2026-07-13 | 56.68 | 56.68 | 52.01 | 52.31 | 52.31 | qfq | 1,918,061 | 102,237,755 | -7.63% |
| 2026-07-10 | 56.60 | 58.10 | 56.01 | 56.63 | 56.63 | qfq | 1,809,279 | 103,268,349 | -0.26% |
| 2026-07-09 | 57.25 | 57.56 | 54.00 | 56.78 | 56.78 | qfq | 2,004,266 | 112,072,406 | -0.91% |
| 2026-07-08 | 60.38 | 60.60 | 55.66 | 57.30 | 57.30 | qfq | 2,490,711 | 142,037,792 | -4.37% |
| 2026-07-07 | 61.00 | 63.00 | 59.76 | 59.92 | 59.92 | qfq | 1,692,283 | 103,410,505 | -2.49% |
| 2026-07-06 | 64.66 | 65.88 | 61.39 | 61.45 | 61.45 | qfq | 2,586,908 | 163,636,529 | -5.94% |
| 2026-07-03 | 68.61 | 70.58 | 65.30 | 65.33 | 65.33 | qfq | 3,490,945 | 233,791,422 | -4.32% |
| 2026-07-02 | 67.33 | 69.60 | 66.00 | 68.28 | 68.28 | qfq | 3,567,290 | 243,347,768 | 0.74% |
| 2026-07-01 | 71.00 | 74.99 | 67.25 | 67.78 | 67.78 | qfq | 6,038,615 | 429,633,706 | -2.43% |
| 2026-06-30 | 57.65 | 69.47 | 57.30 | 69.47 | 69.47 | qfq | 4,461,354 | 288,915,027 | 20.00% |
| 2026-06-29 | 57.31 | 59.10 | 57.11 | 57.89 | 57.89 | qfq | 1,299,148 | 75,226,872 | 0.28% |
| 2026-06-26 | 60.55 | 60.88 | 57.67 | 57.73 | 57.73 | qfq | 1,630,277 | 95,425,039 | -5.35% |
| 2026-06-25 | 63.20 | 64.20 | 60.27 | 60.99 | 60.99 | qfq | 1,980,456 | 122,175,812 | -4.01% |
| 2026-06-24 | 63.17 | 64.68 | 62.49 | 63.54 | 63.54 | qfq | 1,348,587 | 85,679,787 | 0.40% |
| 2026-06-23 | 63.70 | 64.68 | 62.75 | 63.29 | 63.29 | qfq | 1,235,886 | 78,621,259 | -1.33% |
| 2026-06-22 | 64.50 | 64.54 | 62.61 | 64.14 | 64.14 | qfq | 1,455,362 | 92,142,512 | -0.59% |
| 2026-06-18 | 63.00 | 64.95 | 62.51 | 64.52 | 64.52 | qfq | 1,740,187 | 111,607,418 | 1.67% |
| 2026-06-17 | 65.10 | 65.95 | 62.96 | 63.46 | 63.46 | qfq | 2,406,806 | 154,413,673 | -3.98% |
| 2026-06-16 | 63.25 | 66.50 | 62.46 | 66.09 | 66.09 | qfq | 2,484,656 | 160,799,761 | 5.07% |
| 2026-06-15 | 61.00 | 63.88 | 60.87 | 62.90 | 62.90 | qfq | 1,754,021 | 109,651,892 | 3.97% |
| 2026-06-12 | 60.50 | 61.40 | 59.48 | 60.50 | 60.50 | qfq | 1,434,779 | 86,729,886 | 1.34% |
| 2026-06-11 | 59.70 | 60.52 | 58.77 | 59.70 | 59.70 | qfq | 1,632,988 | 97,444,869 | -1.00% |
| 2026-06-10 | 62.14 | 62.68 | 59.63 | 60.30 | 60.30 | qfq | 1,919,970 | 116,051,981 | -3.94% |
| 2026-06-09 | 64.80 | 64.89 | 62.18 | 62.77 | 62.77 | qfq | 1,850,328 | 116,588,639 | -2.12% |
| 2026-06-08 | 66.00 | 66.99 | 63.36 | 64.13 | 64.13 | qfq | 1,859,350 | 121,133,093 | -6.53% |
| 2026-06-05 | 66.00 | 69.42 | 63.00 | 68.61 | 68.14 | qfq | 3,117,608 | 207,945,046 | 3.52% |
| 2026-06-04 | 67.20 | 67.61 | 65.55 | 66.28 | 65.83 | qfq | 1,486,501 | 98,368,607 | -1.69% |
| 2026-06-03 | 67.50 | 68.24 | 66.56 | 67.42 | 66.96 | qfq | 1,523,845 | 103,010,065 | -0.19% |
| 2026-06-02 | 68.99 | 68.99 | 65.50 | 67.55 | 67.09 | qfq | 2,211,162 | 147,358,326 | -2.79% |
| 2026-06-01 | 69.48 | 70.80 | 68.55 | 69.49 | 69.01 | qfq | 1,688,153 | 117,676,083 | 0.81% |
| 2026-05-29 | 75.31 | 75.31 | 67.44 | 68.93 | 68.46 | qfq | 3,085,169 | 216,688,251 | -6.74% |
| 2026-05-28 | 72.20 | 74.30 | 72.20 | 73.91 | 73.40 | qfq | 1,924,570 | 141,503,243 | 1.25% |
| 2026-05-27 | 73.50 | 75.30 | 72.50 | 73.00 | 72.50 | qfq | 2,264,943 | 167,640,607 | -1.23% |
| 2026-05-26 | 77.19 | 77.55 | 72.20 | 73.91 | 73.40 | qfq | 3,523,914 | 259,413,747 | -5.19% |
| 2026-05-25 | 85.06 | 85.99 | 77.01 | 77.96 | 77.43 | qfq | 5,558,766 | 439,316,612 | -8.35% |
| 2026-05-22 | 82.54 | 88.60 | 82.52 | 85.06 | 84.48 | qfq | 5,331,519 | 458,156,632 | 3.08% |
| 2026-05-21 | 88.12 | 91.98 | 82.08 | 82.52 | 81.95 | qfq | 6,488,531 | 566,302,250 | -8.24% |
| 2026-05-20 | 83.14 | 89.95 | 82.00 | 89.93 | 89.31 | qfq | 6,921,575 | 601,853,432 | 6.22% |
| 2026-05-19 | 89.33 | 96.00 | 84.50 | 84.66 | 84.08 | qfq | 5,831,175 | 517,714,812 | -4.89% |
| 2026-05-18 | 81.11 | 90.06 | 81.11 | 89.01 | 88.40 | qfq | 6,335,512 | 549,185,117 | 8.62% |
| 2026-05-15 | 81.01 | 87.50 | 80.69 | 81.95 | 81.39 | qfq | 4,629,843 | 389,563,788 | 2.07% |
| 2026-05-14 | 84.91 | 84.93 | 80.15 | 80.29 | 79.74 | qfq | 2,987,449 | 244,013,995 | -5.37% |
| 2026-05-13 | 86.03 | 86.05 | 83.30 | 84.85 | 84.27 | qfq | 3,018,799 | 253,641,618 | -1.28% |
| 2026-05-12 | 87.01 | 88.28 | 84.40 | 85.95 | 85.36 | qfq | 3,570,498 | 305,651,225 | -1.21% |
| 2026-05-11 | 89.49 | 91.96 | 85.58 | 87.00 | 86.40 | qfq | 5,247,626 | 458,111,014 | -3.75% |
| 2026-05-08 | 87.16 | 91.39 | 86.68 | 90.39 | 89.77 | qfq | 4,641,333 | 418,515,015 | 2.54% |
| 2026-05-07 | 85.19 | 89.00 | 85.17 | 88.15 | 87.55 | qfq | 4,206,285 | 367,697,298 | 3.47% |
| 2026-05-06 | 82.30 | 86.77 | 82.30 | 85.19 | 84.61 | qfq | 4,815,652 | 411,462,230 | 3.88% |
| 2026-04-30 | 81.66 | 82.80 | 78.81 | 82.01 | 81.45 | qfq | 4,616,354 | 371,252,487 | -1.07% |
| 2026-04-29 | 75.05 | 84.33 | 75.05 | 82.90 | 82.33 | qfq | 5,723,153 | 462,338,414 | 9.04% |
| 2026-04-28 | 81.70 | 81.71 | 75.81 | 76.03 | 75.51 | qfq | 5,026,807 | 394,684,224 | -9.36% |
| 2026-04-27 | 80.75 | 84.35 | 80.00 | 83.88 | 83.31 | qfq | 4,279,313 | 350,856,654 | 2.66% |
| 2026-04-24 | 83.05 | 84.50 | 80.91 | 81.71 | 81.15 | qfq | 4,872,661 | 400,255,652 | -4.90% |
| 2026-04-23 | 92.00 | 92.20 | 85.90 | 85.92 | 85.33 | qfq | 7,302,181 | 646,623,608 | -9.28% |
| 2026-04-22 | 97.08 | 99.91 | 93.76 | 94.71 | 94.06 | qfq | 8,362,492 | 798,125,207 | -5.31% |
| 2026-04-21 | 93.77 | 104.77 | 91.76 | 100.02 | 99.33 | qfq | 10,510,163 | 1,035,671,968 | 3.58% |
| 2026-04-20 | 92.00 | 99.45 | 89.01 | 96.56 | 95.90 | qfq | 10,896,797 | 1,025,787,556 | -6.34% |