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
理奇智能301599.SZ
最近收盘价33.402026-07-17
最近交易日2026-07-17
成交量（股）3,859,698
成交额（元）132,427,123
日线记录52
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 52 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 | 35.77 | 35.98 | 32.98 | 33.40 | 33.40 | qfq | 3,859,698 | 132,427,123 | -6.83% |
| 2026-07-16 | 35.22 | 36.88 | 34.88 | 35.85 | 35.85 | qfq | 3,567,205 | 128,599,196 | 0.53% |
| 2026-07-15 | 36.55 | 36.89 | 35.40 | 35.66 | 35.66 | qfq | 3,250,342 | 116,763,302 | -2.54% |
| 2026-07-14 | 36.16 | 36.79 | 35.20 | 36.59 | 36.59 | qfq | 3,925,681 | 141,727,692 | 0.14% |
| 2026-07-13 | 39.65 | 40.41 | 36.20 | 36.54 | 36.54 | qfq | 5,114,734 | 192,402,962 | -7.80% |
| 2026-07-10 | 39.20 | 40.90 | 39.08 | 39.63 | 39.63 | qfq | 4,341,169 | 173,999,893 | 0.33% |
| 2026-07-09 | 39.09 | 39.88 | 37.73 | 39.50 | 39.50 | qfq | 4,358,472 | 169,650,043 | 0.87% |
| 2026-07-08 | 40.56 | 40.66 | 38.00 | 39.16 | 39.16 | qfq | 5,166,306 | 202,137,461 | -3.74% |
| 2026-07-07 | 42.01 | 42.71 | 40.30 | 40.68 | 40.68 | qfq | 4,087,195 | 168,365,312 | -3.74% |
| 2026-07-06 | 42.89 | 44.18 | 41.90 | 42.26 | 42.26 | qfq | 4,340,529 | 185,920,464 | -1.99% |
| 2026-07-03 | 44.25 | 44.75 | 43.11 | 43.12 | 43.12 | qfq | 5,056,960 | 221,604,134 | -2.00% |
| 2026-07-02 | 44.37 | 46.60 | 43.78 | 44.00 | 44.00 | qfq | 6,326,075 | 285,791,253 | -2.16% |
| 2026-07-01 | 44.76 | 46.15 | 44.04 | 44.97 | 44.97 | qfq | 7,106,839 | 319,834,176 | -0.46% |
| 2026-06-30 | 41.68 | 45.79 | 41.62 | 45.18 | 45.18 | qfq | 9,397,720 | 411,637,870 | 6.73% |
| 2026-06-29 | 42.00 | 43.86 | 41.61 | 42.33 | 42.33 | qfq | 7,110,080 | 303,701,980 | -1.47% |
| 2026-06-26 | 46.26 | 46.35 | 42.66 | 42.96 | 42.96 | qfq | 11,141,400 | 486,243,726 | -10.50% |
| 2026-06-25 | 48.90 | 51.96 | 47.92 | 48.00 | 48.00 | qfq | 11,031,666 | 548,974,814 | -2.85% |
| 2026-06-24 | 47.38 | 50.93 | 47.02 | 49.41 | 49.41 | qfq | 10,078,636 | 491,029,174 | 5.58% |
| 2026-06-23 | 48.02 | 48.84 | 46.31 | 46.80 | 46.80 | qfq | 5,399,367 | 255,087,946 | -3.80% |
| 2026-06-22 | 48.97 | 49.42 | 47.50 | 48.65 | 48.65 | qfq | 6,209,680 | 301,330,424 | -0.65% |
| 2026-06-18 | 47.71 | 49.88 | 47.71 | 48.97 | 48.97 | qfq | 6,253,576 | 305,636,985 | 1.94% |
| 2026-06-17 | 49.00 | 50.79 | 47.47 | 48.04 | 48.04 | qfq | 7,430,463 | 362,121,226 | -3.51% |
| 2026-06-16 | 48.12 | 50.28 | 47.88 | 49.79 | 49.79 | qfq | 7,363,225 | 363,647,314 | 2.64% |
| 2026-06-15 | 46.05 | 49.00 | 46.00 | 48.51 | 48.51 | qfq | 7,007,327 | 337,570,606 | 6.17% |
| 2026-06-12 | 45.50 | 47.00 | 45.38 | 45.69 | 45.69 | qfq | 5,551,621 | 256,005,919 | -0.57% |
| 2026-06-11 | 45.51 | 46.52 | 44.97 | 45.95 | 45.95 | qfq | 5,040,710 | 230,520,565 | -1.29% |
| 2026-06-10 | 48.49 | 48.95 | 45.74 | 46.55 | 46.55 | qfq | 7,199,804 | 337,232,931 | -6.11% |
| 2026-06-09 | 49.91 | 50.50 | 47.90 | 49.58 | 49.58 | qfq | 7,099,283 | 348,081,854 | 0.51% |
| 2026-06-08 | 49.02 | 51.40 | 48.58 | 49.33 | 49.33 | qfq | 5,908,330 | 294,193,366 | -4.12% |
| 2026-06-05 | 51.70 | 52.87 | 49.38 | 51.45 | 51.45 | qfq | 7,620,764 | 390,669,656 | -0.45% |
| 2026-06-04 | 52.49 | 52.85 | 50.50 | 51.68 | 51.68 | qfq | 7,870,297 | 405,227,787 | -3.00% |
| 2026-06-03 | 52.91 | 54.60 | 52.31 | 53.28 | 53.28 | qfq | 8,299,871 | 444,106,027 | 0.81% |
| 2026-06-02 | 55.15 | 55.20 | 51.00 | 52.85 | 52.85 | qfq | 9,453,589 | 497,029,362 | -3.54% |
| 2026-06-01 | 55.80 | 57.33 | 54.69 | 54.79 | 54.79 | qfq | 7,845,141 | 439,708,267 | -1.62% |
| 2026-05-29 | 60.77 | 60.86 | 54.57 | 55.69 | 55.69 | qfq | 13,305,386 | 758,164,353 | -7.45% |
| 2026-05-28 | 57.61 | 60.98 | 57.61 | 60.17 | 60.17 | qfq | 10,894,603 | 652,683,709 | 1.19% |
| 2026-05-27 | 65.02 | 65.50 | 59.43 | 59.46 | 59.46 | qfq | 15,777,491 | 970,168,613 | -10.85% |
| 2026-05-26 | 63.17 | 66.97 | 61.17 | 66.70 | 66.70 | qfq | 18,320,494 | 1,192,996,168 | 4.20% |
| 2026-05-25 | 67.93 | 68.78 | 63.01 | 64.01 | 64.01 | qfq | 21,447,546 | 1,406,091,599 | -10.22% |
| 2026-05-22 | 72.15 | 74.76 | 69.80 | 71.30 | 71.30 | qfq | 22,021,781 | 1,585,860,148 | 0.21% |
| 2026-05-21 | 76.50 | 85.00 | 70.58 | 71.15 | 71.15 | qfq | 29,099,053 | 2,248,105,006 | -10.50% |
| 2026-05-20 | 68.85 | 82.97 | 67.67 | 79.50 | 79.50 | qfq | 30,396,081 | 2,296,037,454 | 13.09% |
| 2026-05-19 | 74.39 | 76.20 | 68.68 | 70.30 | 70.30 | qfq | 28,649,348 | 2,059,213,612 | -0.37% |
| 2026-05-18 | 57.12 | 70.56 | 57.12 | 70.56 | 70.56 | qfq | 23,918,667 | 1,588,565,345 | 20.00% |
| 2026-05-15 | 57.08 | 60.87 | 56.06 | 58.80 | 58.80 | qfq | 15,059,882 | 883,148,546 | 3.36% |
| 2026-05-14 | 61.60 | 63.30 | 56.00 | 56.89 | 56.89 | qfq | 16,541,838 | 984,090,108 | -9.27% |
| 2026-05-13 | 63.44 | 64.44 | 59.60 | 62.70 | 62.70 | qfq | 21,377,037 | 1,313,739,901 | -5.07% |
| 2026-05-12 | 69.50 | 70.10 | 64.06 | 66.05 | 66.05 | qfq | 24,055,706 | 1,580,745,614 | -7.94% |
| 2026-05-11 | 63.01 | 73.73 | 62.60 | 71.75 | 71.75 | qfq | 30,583,488 | 2,128,842,044 | 9.79% |
| 2026-05-08 | 68.86 | 71.93 | 64.10 | 65.35 | 65.35 | qfq | 26,786,826 | 1,797,320,066 | -8.22% |
| 2026-05-07 | 66.66 | 73.12 | 64.66 | 71.20 | 71.20 | qfq | 29,454,920 | 2,041,291,987 | 1.45% |
| 2026-05-06 | 62.68 | 80.00 | 59.34 | 70.18 | 70.18 | qfq | 36,403,361 | 2,548,328,240 | 12.47% |