SECURITY DETAIL · RAW DATA

南网数字301638.SZ

ASZSECNYSTOCK

最近收盘价20.672026-07-17

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）11,503,040

成交额（元）241,366,933

日线记录160

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 160 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
2026-06-18	2026-06-26	cash_dividend	0.06	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 160 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	21.40	21.55	20.41	20.67	20.67	qfq	11,503,040	241,366,933	-3.41%
2026-07-16	21.18	21.72	21.00	21.40	21.40	qfq	9,548,657	204,555,527	0.42%
2026-07-15	21.80	21.80	21.20	21.31	21.31	qfq	9,073,175	194,356,966	-2.16%
2026-07-14	21.90	22.25	21.21	21.78	21.78	qfq	13,646,782	296,276,174	1.63%
2026-07-13	22.28	22.28	21.30	21.43	21.43	qfq	10,371,705	225,015,033	-3.94%
2026-07-10	22.16	22.78	22.00	22.31	22.31	qfq	12,881,385	289,918,457	0.72%
2026-07-09	22.00	22.15	21.26	22.15	22.15	qfq	12,632,102	275,005,333	0.73%
2026-07-08	22.03	22.27	21.74	21.99	21.99	qfq	8,896,381	196,040,444	-0.14%
2026-07-07	22.48	22.66	21.92	22.02	22.02	qfq	8,685,717	192,992,566	-2.05%
2026-07-06	23.45	23.67	22.47	22.48	22.48	qfq	14,573,401	332,971,082	-4.14%
2026-07-03	23.32	23.88	23.13	23.45	23.45	qfq	11,436,751	269,183,024	0.51%
2026-07-02	23.58	24.30	23.24	23.33	23.33	qfq	14,107,117	335,437,613	-1.93%
2026-07-01	24.22	24.26	23.57	23.79	23.79	qfq	14,329,015	341,784,992	-1.08%
2026-06-30	23.60	24.22	23.11	24.05	24.05	qfq	12,258,490	292,524,728	1.82%
2026-06-29	23.39	23.77	23.08	23.62	23.62	qfq	11,703,320	273,929,883	-0.25%
2026-06-26	24.38	24.85	23.68	23.68	23.68	qfq	13,405,339	322,977,220	-3.47%
2026-06-25	25.26	25.29	24.20	24.53	24.47	qfq	14,624,077	359,031,171	-2.89%
2026-06-24	24.75	25.45	24.70	25.26	25.20	qfq	11,849,493	297,302,415	0.76%
2026-06-23	25.85	25.90	24.89	25.07	25.01	qfq	15,060,455	381,497,499	-3.80%
2026-06-22	26.50	26.60	25.78	26.06	26.00	qfq	20,132,632	525,138,805	-1.66%
2026-06-18	25.20	26.53	25.20	26.50	26.44	qfq	26,220,632	680,765,424	4.66%
2026-06-17	25.00	25.96	24.82	25.32	25.26	qfq	17,798,950	453,055,290	0.92%
2026-06-16	24.80	25.21	24.59	25.09	25.03	qfq	14,356,631	358,451,973	0.60%
2026-06-15	24.80	25.10	24.41	24.94	24.88	qfq	16,748,038	414,891,974	1.38%
2026-06-12	24.00	24.88	23.61	24.60	24.54	qfq	22,797,313	558,354,031	4.46%
2026-06-11	23.72	23.90	23.20	23.55	23.49	qfq	12,546,701	294,574,206	-0.72%
2026-06-10	24.25	24.35	23.38	23.72	23.66	qfq	15,850,842	376,518,674	-3.38%
2026-06-09	24.75	24.95	24.10	24.55	24.49	qfq	13,156,630	321,037,610	0.66%
2026-06-08	24.78	25.15	24.00	24.39	24.33	qfq	19,090,101	469,554,748	-4.05%
2026-06-05	25.90	26.16	25.30	25.42	25.36	qfq	17,885,328	459,820,191	-2.34%
2026-06-04	26.30	26.46	25.82	26.03	25.97	qfq	18,681,109	486,319,252	-2.47%
2026-06-03	26.80	27.18	26.38	26.69	26.62	qfq	20,963,394	560,822,582	-1.33%
2026-06-02	27.30	27.40	25.88	27.05	26.98	qfq	26,836,545	716,353,377	-2.94%
2026-06-01	28.76	29.15	27.55	27.87	27.80	qfq	28,999,531	817,805,704	-1.17%
2026-05-29	27.20	29.22	26.69	28.20	28.13	qfq	41,785,969	1,178,131,164	3.94%
2026-05-28	26.60	27.26	26.48	27.13	27.06	qfq	19,134,407	516,461,877	2.69%
2026-05-27	27.25	27.25	26.38	26.42	26.36	qfq	18,107,606	484,209,394	-2.90%
2026-05-26	28.36	28.36	26.70	27.21	27.14	qfq	27,546,563	748,447,350	-4.99%
2026-05-25	28.62	29.35	28.24	28.64	28.57	qfq	22,465,810	644,343,023	1.09%
2026-05-22	28.01	28.52	27.69	28.33	28.26	qfq	20,445,917	574,098,410	2.46%
2026-05-21	29.50	29.60	27.55	27.65	27.58	qfq	32,807,823	938,035,924	-6.02%
2026-05-20	30.18	30.50	29.36	29.42	29.35	qfq	29,128,421	863,021,846	-3.89%
2026-05-19	29.66	30.99	29.10	30.61	30.54	qfq	41,102,069	1,251,469,976	2.99%
2026-05-18	28.30	29.93	28.18	29.72	29.65	qfq	31,459,611	927,449,757	2.34%
2026-05-15	29.54	30.08	28.80	29.04	28.97	qfq	29,181,108	854,355,286	-1.89%
2026-05-14	31.61	31.63	29.60	29.60	29.53	qfq	49,002,021	1,490,647,236	-6.45%
2026-05-13	30.61	32.29	30.61	31.64	31.56	qfq	51,846,369	1,645,132,995	4.46%
2026-05-12	30.95	31.47	29.91	30.29	30.22	qfq	38,943,284	1,191,400,557	-2.98%
2026-05-11	30.80	33.54	30.78	31.22	31.14	qfq	52,101,507	1,650,743,711	3.76%
2026-05-08	30.53	31.30	30.00	30.09	30.02	qfq	36,594,533	1,114,041,582	-1.44%
2026-05-07	30.31	31.20	29.96	30.53	30.46	qfq	42,897,204	1,306,776,955	1.03%
2026-05-06	29.01	30.33	29.01	30.22	30.15	qfq	44,247,771	1,322,755,617	5.78%
2026-04-30	28.99	29.20	28.43	28.57	28.50	qfq	32,637,962	935,978,169	-1.45%
2026-04-29	27.47	29.19	27.47	28.99	28.92	qfq	55,680,745	1,587,529,800	9.77%
2026-04-28	26.75	26.95	26.37	26.41	26.35	qfq	18,206,959	484,384,276	-1.27%
2026-04-27	26.71	27.13	26.51	26.75	26.68	qfq	17,046,995	457,446,044	-1.00%
2026-04-24	28.00	28.43	27.00	27.02	26.95	qfq	30,555,100	837,389,439	-5.06%
2026-04-23	27.90	28.93	26.90	28.46	28.39	qfq	47,903,283	1,345,157,196	1.64%
2026-04-22	27.52	28.08	27.46	28.00	27.93	qfq	24,895,102	692,915,751	0.97%
2026-04-21	28.12	28.20	26.72	27.73	27.66	qfq	34,978,871	962,181,401	-2.01%
2026-04-20	28.03	28.46	27.79	28.30	28.23	qfq	34,680,171	975,209,756	-1.05%
2026-04-17	29.19	29.93	28.50	28.60	28.53	qfq	40,621,138	1,176,199,512	-2.19%
2026-04-16	28.81	29.53	28.13	29.24	29.17	qfq	52,339,893	1,511,205,391	-0.78%
2026-04-15	27.81	29.67	27.20	29.47	29.40	qfq	66,845,103	1,907,632,883	7.20%
2026-04-14	27.15	28.44	27.05	27.49	27.42	qfq	44,251,401	1,220,499,079	2.50%
2026-04-13	26.36	26.85	26.02	26.82	26.75	qfq	21,006,119	559,567,037	1.59%
2026-04-10	26.52	26.75	26.30	26.40	26.34	qfq	19,699,073	521,747,114	0.30%
2026-04-09	26.52	26.60	26.06	26.32	26.26	qfq	21,530,677	566,356,941	-1.86%
2026-04-08	26.40	26.84	26.30	26.82	26.75	qfq	33,397,584	890,457,545	4.40%
2026-04-07	25.40	25.95	25.05	25.69	25.63	qfq	17,713,046	453,879,188	0.71%
2026-04-03	25.77	26.29	25.36	25.51	25.45	qfq	22,157,346	570,297,443	0.43%
2026-04-02	26.74	26.79	25.24	25.40	25.34	qfq	23,943,947	617,915,092	-3.42%
2026-04-01	26.46	26.97	26.09	26.30	26.24	qfq	24,711,015	652,903,920	1.70%
2026-03-31	27.36	27.36	25.80	25.86	25.80	qfq	24,086,574	633,999,927	-3.83%
2026-03-30	27.02	27.06	25.85	26.89	26.82	qfq	30,125,855	796,953,540	-1.18%
2026-03-27	27.01	27.55	26.71	27.21	27.14	qfq	26,790,593	727,865,120	-0.62%
2026-03-26	29.38	29.50	27.15	27.38	27.31	qfq	53,921,563	1,504,204,418	-7.59%
2026-03-25	30.06	31.29	29.25	29.63	29.56	qfq	63,289,987	1,917,734,565	-2.05%
2026-03-24	30.60	30.84	27.66	30.25	30.18	qfq	66,665,612	1,947,532,747	0.70%
2026-03-23	29.44	31.94	29.44	30.04	29.97	qfq	70,923,533	2,178,220,637	2.63%
2026-03-20	30.36	31.28	29.23	29.27	29.20	qfq	47,002,084	1,420,469,340	-3.53%
2026-03-19	30.37	31.10	29.80	30.34	30.27	qfq	49,241,047	1,496,839,263	-2.51%
2026-03-18	30.03	33.65	30.03	31.12	31.04	qfq	71,915,121	2,288,296,960	4.53%
2026-03-17	30.70	31.68	29.51	29.77	29.70	qfq	59,430,518	1,812,032,701	-3.03%
2026-03-16	31.54	32.00	30.26	30.70	30.62	qfq	55,155,776	1,699,463,497	-3.64%
2026-03-13	32.01	33.23	30.51	31.86	31.78	qfq	76,487,893	2,460,707,633	-5.04%
2026-03-12	34.20	35.17	32.89	33.55	33.47	qfq	94,453,640	3,214,240,759	-4.82%
2026-03-11	32.00	35.59	31.51	35.25	35.16	qfq	111,631,969	3,769,515,044	8.13%
2026-03-10	32.47	33.86	31.40	32.60	32.52	qfq	115,076,785	3,739,442,428	2.61%
2026-03-09	28.89	33.28	28.89	31.77	31.69	qfq	124,483,358	3,898,606,994	11.95%
2026-03-06	25.01	28.38	25.01	28.38	28.31	qfq	74,665,010	2,044,991,805	20.00%
2026-03-05	24.80	25.84	23.47	23.65	23.59	qfq	69,987,022	1,703,236,779	-2.55%
2026-03-04	22.80	24.68	22.70	24.27	24.21	qfq	66,551,612	1,600,303,192	4.12%
2026-03-03	22.78	24.18	22.59	23.31	23.25	qfq	64,801,237	1,527,984,621	2.24%
2026-03-02	22.03	23.88	22.00	22.80	22.74	qfq	50,175,681	1,159,248,143	1.65%
2026-02-27	22.10	22.86	21.73	22.43	22.38	qfq	31,057,539	689,440,121	0.58%
2026-02-26	21.82	22.30	21.80	22.30	22.25	qfq	27,394,606	605,542,502	1.59%
2026-02-25	21.50	22.08	21.47	21.95	21.90	qfq	22,015,151	480,856,354	1.57%
2026-02-24	21.90	22.18	21.57	21.61	21.56	qfq	23,184,667	507,228,012	-0.46%
2026-02-13	21.58	22.25	21.53	21.71	21.66	qfq	22,774,527	497,546,505	0.00%
2026-02-12	21.56	21.90	21.18	21.71	21.66	qfq	26,071,601	562,829,974	3.04%
2026-02-11	21.10	21.36	21.00	21.07	21.02	qfq	11,474,767	243,158,870	-0.52%
2026-02-10	21.35	21.47	21.15	21.18	21.13	qfq	12,573,290	267,343,666	-0.75%
2026-02-09	20.67	21.58	20.67	21.34	21.29	qfq	22,437,992	474,763,208	5.07%
2026-02-06	20.28	20.53	20.06	20.31	20.26	qfq	9,168,587	187,024,223	-0.68%
2026-02-05	21.00	21.01	20.36	20.45	20.40	qfq	16,609,161	340,854,533	-3.36%
2026-02-04	21.44	21.60	20.80	21.16	21.11	qfq	21,798,063	460,836,366	-2.04%
2026-02-03	21.39	21.62	21.11	21.60	21.55	qfq	20,180,895	432,218,535	2.03%
2026-02-02	21.01	21.75	21.00	21.17	21.12	qfq	23,153,541	496,575,773	0.76%
2026-01-30	21.62	21.76	20.67	21.01	20.96	qfq	23,250,640	489,621,382	-2.82%
2026-01-29	21.64	22.24	21.32	21.62	21.57	qfq	27,923,220	609,122,396	-0.92%
2026-01-28	21.68	22.03	21.55	21.82	21.77	qfq	19,474,959	423,294,578	0.55%
2026-01-27	21.74	22.09	20.94	21.70	21.65	qfq	25,341,034	542,860,111	-0.69%
2026-01-26	21.91	22.43	21.58	21.85	21.80	qfq	27,716,169	608,646,652	-0.86%
2026-01-23	22.16	22.58	21.90	22.04	21.99	qfq	34,951,932	773,622,193	-1.17%
2026-01-22	22.26	23.20	22.24	22.30	22.25	qfq	29,961,249	674,079,356	0.00%
2026-01-21	22.41	23.12	21.71	22.30	22.25	qfq	40,375,190	900,881,226	-2.53%
2026-01-20	23.45	24.17	22.63	22.88	22.82	qfq	52,641,371	1,229,355,802	-1.04%
2026-01-19	22.02	23.45	22.02	23.12	23.06	qfq	51,809,825	1,188,973,031	3.86%
2026-01-16	23.01	23.89	22.26	22.26	22.21	qfq	61,205,723	1,408,532,192	2.49%
2026-01-15	22.08	22.46	21.30	21.72	21.67	qfq	39,127,769	849,918,816	-1.45%
2026-01-14	22.46	23.10	21.56	22.04	21.99	qfq	68,265,483	1,535,493,819	-3.67%
2026-01-13	22.26	24.00	21.19	22.88	22.82	qfq	79,907,602	1,786,852,439	4.33%
2026-01-12	20.88	22.05	20.68	21.93	21.88	qfq	63,196,792	1,354,917,314	5.89%
2026-01-09	20.38	20.89	20.09	20.71	20.66	qfq	46,144,473	945,917,337	2.02%
2026-01-08	20.08	20.82	19.92	20.30	20.25	qfq	33,915,969	692,257,351	0.40%
2026-01-07	19.70	20.76	19.69	20.22	20.17	qfq	43,014,599	874,219,452	2.38%
2026-01-06	19.60	19.80	19.46	19.75	19.70	qfq	28,226,745	554,248,185	0.61%
2026-01-05	18.81	19.66	18.81	19.63	19.58	qfq	38,431,326	748,519,099	4.36%
2025-12-31	18.86	19.02	18.60	18.81	18.76	qfq	20,727,170	389,266,169	-0.21%
2025-12-30	19.11	19.25	18.85	18.85	18.80	qfq	26,251,169	498,745,345	-2.08%
2025-12-29	19.48	19.95	19.20	19.25	19.20	qfq	26,601,170	518,728,511	-1.89%
2025-12-26	19.81	20.16	19.40	19.62	19.57	qfq	33,812,746	663,786,703	-1.36%
2025-12-25	19.48	20.30	19.45	19.89	19.84	qfq	36,926,259	736,111,157	1.64%
2025-12-24	19.29	19.98	19.20	19.57	19.52	qfq	28,510,705	561,049,566	1.66%
2025-12-23	19.63	19.88	19.18	19.25	19.20	qfq	27,322,329	529,739,459	-2.78%
2025-12-22	19.30	19.99	19.26	19.80	19.75	qfq	31,221,586	615,676,742	3.07%
2025-12-19	19.08	19.39	19.08	19.21	19.16	qfq	22,219,390	428,160,382	1.11%
2025-12-18	19.20	19.38	19.00	19.00	18.95	qfq	22,876,510	438,197,712	-2.21%
2025-12-17	19.36	19.70	18.95	19.43	19.38	qfq	33,684,551	648,754,897	0.05%
2025-12-16	20.20	20.36	19.41	19.42	19.37	qfq	40,371,690	797,063,495	-5.18%
2025-12-15	20.63	21.16	20.47	20.48	20.43	qfq	36,122,362	747,855,563	-2.94%
2025-12-12	20.70	21.60	20.01	21.10	21.05	qfq	60,263,019	1,249,629,365	0.19%
2025-12-11	20.85	21.68	20.69	21.06	21.01	qfq	61,870,505	1,314,578,902	1.74%
2025-12-10	20.99	21.26	20.44	20.70	20.65	qfq	42,619,152	883,008,941	-2.63%
2025-12-09	21.11	21.94	20.82	21.26	21.21	qfq	53,469,359	1,145,511,688	0.33%
2025-12-08	20.88	21.39	20.81	21.19	21.14	qfq	44,974,200	951,410,062	1.39%
2025-12-05	21.41	21.50	20.48	20.90	20.85	qfq	58,003,207	1,205,567,274	-3.55%
2025-12-04	21.52	22.20	21.05	21.67	21.62	qfq	61,763,364	1,331,424,859	-0.78%
2025-12-03	22.52	23.70	21.66	21.84	21.79	qfq	90,370,721	2,060,211,753	-3.49%
2025-12-02	23.40	23.70	22.50	22.63	22.57	qfq	60,991,049	1,395,412,418	-4.64%
2025-12-01	24.74	25.00	23.15	23.73	23.67	qfq	71,062,955	1,689,423,784	-4.00%
2025-11-28	25.30	26.50	24.33	24.72	24.66	qfq	91,022,449	2,281,451,713	-4.00%
2025-11-27	24.82	27.80	24.82	25.75	25.69	qfq	124,616,423	3,283,690,062	2.71%
2025-11-26	24.81	26.46	23.33	25.07	25.01	qfq	145,318,987	3,616,414,461	1.87%
2025-11-25	20.75	24.61	20.63	24.61	24.55	qfq	129,296,623	3,023,671,309	19.99%
2025-11-24	21.98	22.00	19.66	20.51	20.46	qfq	97,890,430	2,008,606,039	-7.61%
2025-11-21	22.00	24.30	21.27	22.20	22.15	qfq	123,885,730	2,832,364,848	0.91%
2025-11-20	22.80	24.77	21.75	22.00	21.95	qfq	125,487,512	2,843,877,159	-7.91%
2025-11-19	17.55	25.88	17.50	23.89	23.83	qfq	175,411,875	3,768,881,602	29.27%