SECURITY DETAIL · RAW DATA

建发致新301584.SZ

ASZSECNYSTOCK

最近收盘价22.102026-07-17

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）7,995,884

成交额（元）182,159,019

日线记录192

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 192 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
2026-05-25	2026-06-01	cash_dividend	0.2	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 192 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	23.67	23.85	22.10	22.10	22.10	qfq	7,995,884	182,159,019	-7.34%
2026-07-16	24.23	24.83	23.02	23.85	23.85	qfq	9,936,805	235,876,657	-1.93%
2026-07-15	23.50	26.47	23.00	24.32	24.32	qfq	15,151,270	374,625,706	-0.73%
2026-07-14	21.33	24.73	21.00	24.50	24.50	qfq	14,413,769	340,284,996	13.74%
2026-07-13	20.24	22.33	20.24	21.54	21.54	qfq	8,068,120	171,445,823	4.87%
2026-07-10	20.00	20.80	19.57	20.54	20.54	qfq	3,664,489	74,816,853	1.53%
2026-07-09	20.00	20.75	19.63	20.23	20.23	qfq	2,810,017	56,857,956	0.30%
2026-07-08	20.07	21.26	19.90	20.17	20.17	qfq	3,827,820	78,039,012	0.55%
2026-07-07	21.01	21.06	20.03	20.06	20.06	qfq	2,291,376	46,680,417	-5.20%
2026-07-06	21.21	21.50	20.97	21.16	21.16	qfq	2,511,925	53,307,227	-0.05%
2026-07-03	20.81	21.56	20.76	21.17	21.17	qfq	2,805,510	59,255,902	1.73%
2026-07-02	20.44	21.51	20.28	20.81	20.81	qfq	3,464,732	72,879,438	1.51%
2026-07-01	19.72	20.65	19.65	20.50	20.50	qfq	2,504,584	50,799,081	2.81%
2026-06-30	20.36	20.50	19.66	19.94	19.94	qfq	2,492,387	49,737,047	-2.83%
2026-06-29	19.82	20.76	19.19	20.52	20.52	qfq	3,345,167	67,338,681	2.45%
2026-06-26	20.91	21.08	20.03	20.03	20.03	qfq	3,632,201	73,822,710	-5.34%
2026-06-25	21.76	22.00	20.72	21.16	21.16	qfq	5,655,632	119,861,907	-5.75%
2026-06-24	21.91	23.89	21.67	22.45	22.45	qfq	7,422,479	169,305,757	3.03%
2026-06-23	21.18	22.70	20.75	21.79	21.79	qfq	4,172,964	91,731,736	2.64%
2026-06-22	21.37	21.41	20.40	21.23	21.23	qfq	2,787,242	58,038,573	-0.84%
2026-06-18	20.84	21.77	20.63	21.41	21.41	qfq	3,426,424	73,219,548	2.78%
2026-06-17	21.13	21.16	20.73	20.83	20.83	qfq	1,637,476	34,200,335	-1.42%
2026-06-16	21.55	21.60	21.05	21.13	21.13	qfq	2,409,878	51,048,878	-2.04%
2026-06-15	21.44	21.72	21.27	21.57	21.57	qfq	1,934,327	41,608,342	0.65%
2026-06-12	21.21	21.45	20.73	21.43	21.43	qfq	2,933,899	62,384,220	3.08%
2026-06-11	20.91	21.12	20.53	20.79	20.79	qfq	1,639,900	34,110,516	-1.00%
2026-06-10	21.40	21.40	20.62	21.00	21.00	qfq	2,032,324	42,532,808	-2.46%
2026-06-09	21.61	21.61	21.05	21.53	21.53	qfq	1,732,240	36,762,667	1.32%
2026-06-08	21.91	22.38	20.91	21.25	21.25	qfq	2,691,235	57,854,741	-4.54%
2026-06-05	22.55	22.69	22.10	22.26	22.26	qfq	1,859,307	41,447,870	-0.85%
2026-06-04	23.04	23.05	21.80	22.45	22.45	qfq	2,983,957	66,671,790	-2.26%
2026-06-03	23.09	23.17	22.73	22.97	22.97	qfq	1,517,427	34,738,676	-0.43%
2026-06-02	23.45	23.49	22.90	23.07	23.07	qfq	2,011,280	46,628,462	-1.11%
2026-06-01	22.84	23.47	22.61	23.33	23.33	qfq	2,555,029	59,302,595	1.52%
2026-05-29	22.68	23.32	22.60	22.98	22.78	qfq	2,907,720	66,898,165	0.97%
2026-05-28	22.94	23.00	22.30	22.76	22.56	qfq	2,160,185	48,901,579	-0.65%
2026-05-27	23.80	23.80	22.71	22.91	22.71	qfq	2,226,139	51,292,299	-3.25%
2026-05-26	24.00	24.00	23.28	23.68	23.47	qfq	2,243,984	52,870,932	-1.78%
2026-05-25	24.41	24.57	23.79	24.11	23.90	qfq	2,099,103	50,566,804	-0.66%
2026-05-22	24.26	24.50	24.03	24.27	24.06	qfq	1,670,867	40,547,193	0.08%
2026-05-21	24.63	25.12	24.21	24.25	24.04	qfq	2,311,462	57,325,660	-1.54%
2026-05-20	25.21	25.46	24.57	24.63	24.42	qfq	2,604,251	64,527,027	-3.03%
2026-05-19	25.25	25.65	25.16	25.40	25.18	qfq	1,766,497	44,809,668	0.08%
2026-05-18	25.60	25.61	25.08	25.38	25.16	qfq	2,155,443	54,480,786	-1.36%
2026-05-15	25.55	26.25	25.30	25.73	25.51	qfq	2,238,389	57,615,346	0.70%
2026-05-14	26.42	26.52	25.55	25.55	25.33	qfq	2,807,576	72,687,269	-3.26%
2026-05-13	26.69	26.70	26.19	26.41	26.18	qfq	2,012,552	53,168,487	-0.11%
2026-05-12	27.09	27.15	26.30	26.44	26.21	qfq	3,048,942	81,217,792	-2.62%
2026-05-11	26.93	27.32	26.52	27.15	26.91	qfq	3,642,633	98,055,665	1.15%
2026-05-08	26.51	26.90	26.35	26.84	26.61	qfq	2,585,729	69,005,718	1.28%
2026-05-07	26.53	26.80	26.44	26.50	26.27	qfq	2,113,524	56,107,611	-0.41%
2026-05-06	26.35	26.75	26.35	26.61	26.38	qfq	2,305,295	61,247,362	1.37%
2026-04-30	26.10	26.42	26.10	26.25	26.02	qfq	1,675,287	43,971,077	0.00%
2026-04-29	26.00	26.44	25.59	26.25	26.02	qfq	1,884,906	49,440,534	0.73%
2026-04-28	26.68	27.10	26.00	26.06	25.83	qfq	2,877,539	76,134,786	-2.29%
2026-04-27	26.76	26.76	26.30	26.67	26.44	qfq	1,739,019	46,192,571	0.08%
2026-04-24	26.93	26.95	26.40	26.65	26.42	qfq	3,119,830	83,058,702	-1.73%
2026-04-23	27.38	27.80	26.93	27.12	26.88	qfq	2,611,095	71,271,190	-0.91%
2026-04-22	27.52	27.77	26.90	27.37	27.13	qfq	3,008,610	81,852,275	-0.58%
2026-04-21	28.17	28.31	27.46	27.53	27.29	qfq	3,703,075	102,707,460	-2.17%
2026-04-20	27.95	28.19	27.62	28.14	27.90	qfq	3,527,910	98,477,106	0.54%
2026-04-17	28.02	28.26	27.82	27.99	27.75	qfq	3,279,806	91,696,958	-1.03%
2026-04-16	28.45	28.50	27.76	28.28	28.03	qfq	7,881,784	221,597,766	-2.58%
2026-04-15	27.26	29.03	27.06	29.03	28.78	qfq	10,086,691	286,078,681	6.73%
2026-04-14	27.20	27.25	26.78	27.20	26.96	qfq	2,361,556	63,814,097	0.93%
2026-04-13	27.47	27.70	26.77	26.95	26.72	qfq	3,182,006	85,809,327	-1.86%
2026-04-10	27.40	27.84	27.30	27.46	27.22	qfq	3,157,051	87,170,651	0.92%
2026-04-09	28.01	28.05	27.15	27.21	26.97	qfq	4,870,162	134,027,551	-3.44%
2026-04-08	28.02	28.50	27.78	28.18	27.93	qfq	6,354,153	178,323,416	0.75%
2026-04-07	28.26	28.58	27.38	27.97	27.73	qfq	5,474,186	153,370,135	-2.03%
2026-04-03	27.27	29.20	27.19	28.55	28.30	qfq	8,123,587	229,875,437	0.81%
2026-04-02	27.10	29.56	26.92	28.32	28.07	qfq	9,042,950	254,507,723	4.42%
2026-04-01	27.00	27.23	26.51	27.12	26.88	qfq	4,624,135	124,151,684	0.00%
2026-03-31	26.32	28.20	26.00	27.12	26.88	qfq	6,586,692	181,410,837	3.39%
2026-03-30	25.77	26.45	25.58	26.23	26.00	qfq	2,543,780	66,278,928	0.23%
2026-03-27	25.01	26.24	24.99	26.17	25.94	qfq	3,029,246	78,131,573	1.51%
2026-03-26	27.03	27.03	25.71	25.78	25.56	qfq	5,400,983	141,889,021	-5.67%
2026-03-25	27.49	28.04	27.00	27.33	27.09	qfq	6,418,141	176,372,346	-1.97%
2026-03-24	27.70	28.50	27.28	27.88	27.64	qfq	3,740,437	104,056,744	2.12%
2026-03-23	27.38	28.29	26.90	27.30	27.06	qfq	3,917,510	107,691,523	-1.55%
2026-03-20	28.91	29.76	27.33	27.73	27.49	qfq	4,098,473	116,566,559	-4.08%
2026-03-19	29.41	30.19	28.83	28.91	28.66	qfq	4,696,827	137,799,825	-3.02%
2026-03-18	30.20	30.72	29.40	29.81	29.55	qfq	6,831,448	204,777,372	-3.37%
2026-03-17	29.73	31.58	29.34	30.85	30.58	qfq	10,458,303	319,113,448	2.90%
2026-03-16	28.90	30.00	28.75	29.98	29.72	qfq	6,073,357	179,488,184	3.20%
2026-03-13	28.29	29.23	28.29	29.05	28.80	qfq	4,061,691	117,642,484	1.93%
2026-03-12	28.20	28.65	27.91	28.50	28.25	qfq	3,138,689	89,136,671	1.24%
2026-03-11	28.33	28.35	27.93	28.15	27.91	qfq	1,703,375	47,829,299	-0.04%
2026-03-10	28.00	28.28	27.86	28.16	27.91	qfq	1,477,100	41,544,335	1.11%
2026-03-09	27.65	27.96	27.55	27.85	27.61	qfq	1,713,413	47,532,769	-0.32%
2026-03-06	27.23	27.99	27.23	27.94	27.70	qfq	1,994,906	55,497,288	1.97%
2026-03-05	27.68	27.77	27.29	27.40	27.16	qfq	1,655,205	45,537,675	-0.22%
2026-03-04	27.19	27.46	27.00	27.46	27.22	qfq	1,778,404	48,459,722	0.77%
2026-03-03	28.06	28.25	27.25	27.25	27.01	qfq	2,435,105	67,373,027	-2.92%
2026-03-02	28.54	28.68	27.76	28.07	27.83	qfq	2,868,778	80,691,407	-3.17%
2026-02-27	29.07	29.10	28.83	28.99	28.74	qfq	1,593,820	46,171,602	0.10%
2026-02-26	28.90	29.06	28.75	28.96	28.71	qfq	1,715,695	49,580,478	-0.10%
2026-02-25	28.86	29.11	28.80	28.99	28.74	qfq	1,781,907	51,579,109	0.49%
2026-02-24	28.67	28.98	28.55	28.85	28.60	qfq	1,694,178	48,786,623	1.66%
2026-02-13	28.87	28.90	28.38	28.38	28.13	qfq	1,754,900	50,213,976	-1.15%
2026-02-12	29.20	29.20	28.62	28.71	28.46	qfq	2,289,400	66,011,978	-1.37%
2026-02-11	29.40	29.42	29.03	29.11	28.86	qfq	1,590,823	46,530,267	-1.02%
2026-02-10	29.33	29.65	29.22	29.41	29.15	qfq	1,635,350	48,075,085	0.14%
2026-02-09	29.60	29.60	29.29	29.37	29.11	qfq	2,297,641	67,537,194	0.20%
2026-02-06	29.12	29.63	29.12	29.31	29.05	qfq	1,752,800	51,533,258	-0.14%
2026-02-05	29.81	29.81	29.35	29.35	29.09	qfq	1,882,289	55,608,482	-1.58%
2026-02-04	29.54	29.90	29.39	29.82	29.56	qfq	2,095,297	62,254,207	0.91%
2026-02-03	29.33	29.75	29.22	29.55	29.29	qfq	2,016,428	59,428,658	1.34%
2026-02-02	29.58	29.94	29.10	29.16	28.91	qfq	1,982,482	58,623,982	-1.42%
2026-01-30	29.92	30.12	29.38	29.58	29.32	qfq	2,462,457	73,143,792	-1.56%
2026-01-29	30.01	30.34	29.60	30.05	29.79	qfq	2,531,394	76,060,333	-0.13%
2026-01-28	30.72	31.05	30.03	30.09	29.83	qfq	4,053,101	123,075,356	-2.56%
2026-01-27	31.69	31.69	30.43	30.88	30.61	qfq	5,007,118	154,158,881	-2.56%
2026-01-26	31.18	31.83	30.93	31.69	31.41	qfq	6,942,499	218,071,122	1.64%
2026-01-23	31.05	31.45	30.91	31.18	30.91	qfq	4,967,794	155,010,153	1.56%
2026-01-22	30.90	31.00	30.53	30.70	30.43	qfq	3,041,121	93,363,713	-1.03%
2026-01-21	30.30	31.30	30.18	31.02	30.75	qfq	4,551,527	140,455,742	1.54%
2026-01-20	31.20	31.35	30.29	30.55	30.28	qfq	4,991,572	152,926,761	-2.02%
2026-01-19	31.58	31.70	31.06	31.18	30.91	qfq	4,903,046	153,537,822	-1.52%
2026-01-16	31.48	31.94	31.28	31.66	31.38	qfq	5,153,354	162,799,675	0.60%
2026-01-15	31.65	32.59	31.25	31.47	31.20	qfq	7,058,591	224,625,596	-1.63%
2026-01-14	32.31	32.87	31.57	31.99	31.71	qfq	10,488,531	337,853,101	-2.32%
2026-01-13	31.13	33.64	30.79	32.75	32.46	qfq	15,717,589	508,298,222	5.58%
2026-01-12	30.96	31.10	30.57	31.02	30.75	qfq	5,861,462	180,756,781	0.00%
2026-01-09	30.40	31.30	30.35	31.02	30.75	qfq	5,785,666	178,369,803	1.77%
2026-01-08	30.30	30.68	30.09	30.48	30.21	qfq	4,050,392	123,354,654	0.73%
2026-01-07	30.10	30.39	29.88	30.26	30.00	qfq	3,539,035	106,813,839	0.36%
2026-01-06	29.92	30.49	29.88	30.15	29.89	qfq	3,916,460	117,949,521	0.07%
2026-01-05	29.01	30.19	29.01	30.13	29.87	qfq	4,211,170	125,829,792	3.11%
2025-12-31	30.47	30.66	29.18	29.22	28.97	qfq	4,787,091	141,486,634	-4.01%
2025-12-30	31.00	31.03	30.44	30.44	30.18	qfq	3,957,579	121,346,853	-2.56%
2025-12-29	30.92	31.43	30.78	31.24	30.97	qfq	4,013,868	124,606,405	0.35%
2025-12-26	31.66	31.74	31.10	31.13	30.86	qfq	5,040,219	158,148,407	-1.39%
2025-12-25	31.82	31.94	31.47	31.57	31.30	qfq	4,632,575	146,398,283	-0.79%
2025-12-24	31.94	32.03	31.37	31.82	31.54	qfq	6,041,010	191,679,844	-1.09%
2025-12-23	32.19	32.80	31.83	32.17	31.89	qfq	6,362,406	205,404,860	-0.53%
2025-12-22	32.00	32.36	31.86	32.34	32.06	qfq	4,764,612	153,036,513	0.09%
2025-12-19	32.09	32.57	31.88	32.31	32.03	qfq	6,743,050	217,165,264	-1.64%
2025-12-18	31.81	33.20	31.81	32.85	32.56	qfq	10,202,885	332,916,939	4.45%
2025-12-17	31.06	31.68	30.72	31.45	31.18	qfq	4,076,092	127,593,855	1.22%
2025-12-16	32.01	32.26	31.00	31.07	30.80	qfq	5,272,362	166,476,853	-3.87%
2025-12-15	31.80	32.46	31.20	32.32	32.04	qfq	6,395,847	204,003,688	1.54%
2025-12-12	32.40	32.45	31.60	31.83	31.55	qfq	7,628,159	243,437,508	-2.24%
2025-12-11	34.50	34.59	32.45	32.56	32.28	qfq	14,113,583	471,566,478	-5.73%
2025-12-10	33.17	37.26	33.09	34.54	34.24	qfq	14,752,746	515,587,774	3.66%
2025-12-09	34.00	34.80	33.29	33.32	33.03	qfq	9,213,695	311,329,399	-2.52%
2025-12-08	33.51	34.38	33.51	34.18	33.88	qfq	10,423,783	355,747,965	1.61%
2025-12-05	32.89	34.40	31.78	33.64	33.35	qfq	10,933,445	361,567,154	2.75%
2025-12-04	32.50	33.30	31.70	32.74	32.46	qfq	7,900,806	257,022,562	-1.39%
2025-12-03	33.54	35.18	33.03	33.20	32.91	qfq	11,416,215	388,643,284	-2.41%
2025-12-02	32.96	34.50	32.40	34.02	33.72	qfq	11,384,044	383,374,328	2.38%
2025-12-01	32.57	33.26	32.10	33.23	32.94	qfq	7,597,479	248,752,478	0.39%
2025-11-28	34.50	34.55	33.00	33.10	32.81	qfq	10,644,550	354,980,257	-4.69%
2025-11-27	33.89	35.46	32.98	34.73	34.43	qfq	14,591,756	498,813,759	1.25%
2025-11-26	32.62	34.46	32.62	34.30	34.00	qfq	14,425,204	488,415,144	4.16%
2025-11-25	32.96	33.31	32.28	32.93	32.64	qfq	9,934,823	327,123,615	-0.09%
2025-11-24	31.59	32.96	31.40	32.96	32.67	qfq	10,727,353	345,735,173	4.47%
2025-11-21	32.14	33.98	31.41	31.55	31.28	qfq	12,055,660	391,562,799	-2.44%
2025-11-20	33.18	33.60	31.78	32.34	32.06	qfq	12,852,798	417,068,270	-4.88%
2025-11-19	32.97	35.76	32.60	34.00	33.70	qfq	18,077,002	620,472,590	3.19%
2025-11-18	34.35	34.72	32.72	32.95	32.66	qfq	10,904,161	362,621,897	-5.21%
2025-11-17	36.87	37.20	34.42	34.76	34.46	qfq	13,735,419	480,747,146	-3.44%
2025-11-14	37.29	40.48	36.00	36.00	35.69	qfq	23,535,318	888,485,795	-3.33%
2025-11-13	35.10	37.85	35.10	37.24	36.92	qfq	25,868,752	943,231,697	2.08%
2025-11-12	31.90	38.16	31.90	36.48	36.16	qfq	29,051,328	1,036,405,585	14.64%
2025-11-11	31.03	32.01	30.72	31.82	31.54	qfq	9,910,386	312,170,057	2.68%
2025-11-10	31.18	31.48	30.68	30.99	30.72	qfq	7,876,637	244,403,936	-0.74%
2025-11-07	32.66	32.77	30.93	31.22	30.95	qfq	11,093,925	348,260,153	-4.23%
2025-11-06	33.55	33.88	32.34	32.60	32.32	qfq	11,599,545	380,456,606	-3.55%
2025-11-05	34.33	35.50	33.65	33.80	33.51	qfq	14,828,056	508,330,038	-4.57%
2025-11-04	33.66	36.58	33.31	35.42	35.11	qfq	18,624,272	646,417,678	5.20%
2025-11-03	32.39	33.93	32.00	33.67	33.38	qfq	14,328,403	476,351,190	3.98%
2025-10-31	34.90	35.00	32.10	32.38	32.10	qfq	18,185,731	597,695,108	-8.09%
2025-10-30	33.70	36.97	33.62	35.23	34.92	qfq	19,431,973	686,971,004	2.35%
2025-10-29	33.28	36.00	33.28	34.42	34.12	qfq	18,258,366	635,762,925	-0.84%
2025-10-28	38.00	38.46	34.65	34.71	34.41	qfq	24,310,355	885,592,700	-11.66%
2025-10-27	34.21	39.98	33.91	39.29	38.95	qfq	31,535,659	1,142,218,948	10.18%
2025-10-24	37.80	40.80	35.38	35.66	35.35	qfq	34,128,687	1,288,622,771	-4.14%
2025-10-23	30.92	37.20	30.92	37.20	36.88	qfq	30,105,996	1,046,053,286	20.00%
2025-10-22	28.53	32.88	28.53	31.00	30.73	qfq	23,806,434	733,602,743	7.19%
2025-10-21	28.60	29.25	27.93	28.92	28.67	qfq	13,292,371	380,876,109	-1.30%
2025-10-20	28.11	29.58	27.58	29.30	29.04	qfq	18,643,048	533,778,208	4.46%
2025-10-17	26.55	28.99	26.50	28.05	27.81	qfq	19,410,303	546,848,001	4.20%
2025-10-16	26.48	27.50	26.26	26.92	26.69	qfq	9,706,410	261,701,812	1.24%
2025-10-15	27.01	27.19	26.07	26.59	26.36	qfq	8,731,062	232,001,615	-1.30%
2025-10-14	26.60	27.34	26.60	26.94	26.71	qfq	10,147,616	273,435,990	1.01%
2025-10-13	26.34	27.26	26.34	26.67	26.44	qfq	10,288,725	275,999,806	-1.30%
2025-10-10	26.92	27.81	26.70	27.02	26.78	qfq	15,370,986	415,559,521	-4.01%
2025-10-09	28.74	30.18	27.17	28.15	27.91	qfq	21,707,800	614,537,763	-2.90%
2025-09-30	32.10	33.36	28.95	28.99	28.74	qfq	26,467,985	817,364,572	-15.04%
2025-09-29	28.51	35.79	28.01	34.12	33.82	qfq	30,919,130	968,791,716	13.73%
2025-09-26	33.27	34.99	29.91	30.00	29.74	qfq	31,602,792	1,026,807,920	-17.94%