SECURITY DETAIL · RAW DATA

春光集团301531.SZ

ASZSECNYSTOCK

最近收盘价46.162026-07-17

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）3,312,332

成交额（元）157,389,148

日线记录48

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 48 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 48 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	49.02	49.46	45.73	46.16	46.16	qfq	3,312,332	157,389,148	-6.67%
2026-07-16	50.18	51.35	49.10	49.46	49.46	qfq	2,910,353	145,868,359	-2.48%
2026-07-15	54.01	54.30	50.11	50.72	50.72	qfq	2,964,603	152,781,917	-5.37%
2026-07-14	52.97	53.84	50.50	53.60	53.60	qfq	3,454,746	180,735,096	3.10%
2026-07-13	56.00	56.88	51.00	51.99	51.99	qfq	4,567,860	243,184,605	-9.12%
2026-07-10	58.68	60.25	57.20	57.21	57.21	qfq	4,243,977	250,143,292	-2.24%
2026-07-09	58.20	58.87	56.28	58.52	58.52	qfq	3,919,281	226,052,293	0.55%
2026-07-08	61.20	61.48	57.50	58.20	58.20	qfq	4,191,858	245,629,673	-4.90%
2026-07-07	62.67	64.19	60.86	61.20	61.20	qfq	3,352,210	209,005,564	-3.04%
2026-07-06	67.50	68.28	62.69	63.12	63.12	qfq	4,939,179	319,028,574	-6.46%
2026-07-03	70.19	70.88	67.43	67.48	67.48	qfq	6,074,427	416,669,393	-4.92%
2026-07-02	72.56	74.96	70.00	70.97	70.97	qfq	6,356,341	458,334,216	-3.94%
2026-07-01	75.00	77.71	72.86	73.88	73.88	qfq	7,830,770	587,651,054	-1.48%
2026-06-30	70.03	75.68	69.07	74.99	74.99	qfq	8,158,187	595,463,350	4.15%
2026-06-29	69.04	76.78	68.40	72.00	72.00	qfq	9,935,634	720,281,728	7.45%
2026-06-26	73.31	73.31	66.68	67.01	67.01	qfq	7,657,077	529,935,685	-10.23%
2026-06-25	72.90	75.58	68.12	74.65	74.65	qfq	10,950,339	787,251,045	3.69%
2026-06-24	70.03	72.72	69.70	71.99	71.99	qfq	5,641,002	401,868,966	2.35%
2026-06-23	73.55	74.50	70.08	70.34	70.34	qfq	6,919,027	495,859,289	-5.71%
2026-06-22	74.98	78.53	73.21	74.60	74.60	qfq	8,428,559	634,334,199	-0.51%
2026-06-18	69.19	77.20	68.77	74.98	74.98	qfq	9,752,679	722,043,927	7.31%
2026-06-17	70.27	71.99	68.77	69.87	69.87	qfq	7,024,072	492,267,629	-2.40%
2026-06-16	68.38	73.98	67.76	71.59	71.59	qfq	9,553,467	682,860,882	4.69%
2026-06-15	65.01	68.45	65.00	68.38	68.38	qfq	6,431,773	432,771,628	5.98%
2026-06-12	65.00	68.00	64.00	64.52	64.52	qfq	7,096,508	468,701,802	0.86%
2026-06-11	64.50	65.37	62.65	63.97	63.97	qfq	6,068,372	385,591,190	-2.48%
2026-06-10	69.00	69.00	64.68	65.60	65.60	qfq	8,342,197	551,009,683	-6.39%
2026-06-09	73.01	75.66	69.18	70.08	70.08	qfq	8,518,715	606,544,688	-3.75%
2026-06-08	75.58	80.53	72.30	72.81	72.81	qfq	8,873,745	678,031,145	-9.21%
2026-06-05	77.75	82.66	74.75	80.20	80.20	qfq	11,783,973	941,543,026	3.15%
2026-06-04	76.98	78.50	72.50	77.75	77.75	qfq	8,505,366	642,189,849	1.07%
2026-06-03	75.56	78.30	75.55	76.93	76.93	qfq	7,063,285	542,607,675	2.16%
2026-06-02	76.04	77.00	71.71	75.30	75.30	qfq	7,559,601	561,426,728	-2.60%
2026-06-01	75.20	79.97	75.10	77.31	77.31	qfq	8,149,793	636,544,985	3.70%
2026-05-29	80.68	81.29	73.73	74.55	74.55	qfq	9,050,867	695,178,005	-7.64%
2026-05-28	75.03	82.82	75.01	80.72	80.72	qfq	10,059,204	800,300,147	5.68%
2026-05-27	83.50	84.88	76.33	76.38	76.38	qfq	11,361,619	903,113,083	-10.08%
2026-05-26	90.01	90.50	82.70	84.94	84.94	qfq	11,614,202	987,832,120	-8.49%
2026-05-25	89.02	95.28	87.08	92.82	92.82	qfq	13,648,851	1,245,719,228	1.98%
2026-05-22	92.00	93.80	88.89	91.02	91.02	qfq	11,806,446	1,074,860,507	1.25%
2026-05-21	98.86	102.90	89.38	89.90	89.90	qfq	18,683,882	1,785,656,948	-12.78%
2026-05-20	100.46	105.95	97.99	103.07	103.07	qfq	16,958,824	1,731,326,520	1.06%
2026-05-19	113.56	121.21	101.58	101.99	101.99	qfq	24,065,098	2,642,212,407	-8.12%
2026-05-18	86.00	111.00	83.50	111.00	111.00	qfq	25,455,894	2,516,391,962	20.00%
2026-05-15	99.86	99.86	88.91	92.50	92.50	qfq	22,325,977	2,109,116,196	-13.47%
2026-05-14	111.75	120.20	106.00	106.90	106.90	qfq	25,051,650	2,844,434,372	-3.35%
2026-05-13	107.00	117.49	102.50	110.61	110.61	qfq	27,159,618	2,968,160,076	-3.46%
2026-05-12	101.00	122.22	93.60	114.57	114.57	qfq	35,227,631	3,687,470,497	17.51%