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
大普微-UW301666.SZ
最近收盘价482.282026-07-17
最近交易日2026-07-17
成交量（股）4,938,506
成交额（元）2,575,178,410
日线记录59
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 59 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 | 520.00 | 555.00 | 480.02 | 482.28 | 482.28 | qfq | 4,938,506 | 2,575,178,410 | -10.34% |
| 2026-07-16 | 521.39 | 578.00 | 521.39 | 537.88 | 537.88 | qfq | 5,011,059 | 2,740,167,175 | 4.44% |
| 2026-07-15 | 547.00 | 553.69 | 508.00 | 515.00 | 515.00 | qfq | 2,590,026 | 1,361,110,656 | -5.33% |
| 2026-07-14 | 533.70 | 549.66 | 516.88 | 543.98 | 543.98 | qfq | 2,748,928 | 1,465,252,350 | 1.92% |
| 2026-07-13 | 550.01 | 568.80 | 528.18 | 533.73 | 533.73 | qfq | 2,895,456 | 1,580,568,114 | -5.08% |
| 2026-07-10 | 600.11 | 627.00 | 562.01 | 562.30 | 562.30 | qfq | 4,272,076 | 2,543,505,314 | -7.97% |
| 2026-07-09 | 569.58 | 620.00 | 568.02 | 611.00 | 611.00 | qfq | 4,750,134 | 2,841,725,977 | 10.35% |
| 2026-07-08 | 570.78 | 577.76 | 540.83 | 553.71 | 553.71 | qfq | 2,777,575 | 1,560,937,587 | -2.63% |
| 2026-07-07 | 575.00 | 578.90 | 552.00 | 568.68 | 568.68 | qfq | 3,390,947 | 1,922,744,009 | -5.15% |
| 2026-07-06 | 609.88 | 616.64 | 570.00 | 599.53 | 599.53 | qfq | 3,272,515 | 1,958,831,294 | 1.10% |
| 2026-07-03 | 598.00 | 617.73 | 584.00 | 593.02 | 593.02 | qfq | 3,192,410 | 1,923,871,411 | -1.62% |
| 2026-07-02 | 593.22 | 639.89 | 593.00 | 602.80 | 602.80 | qfq | 3,425,913 | 2,110,469,567 | -3.48% |
| 2026-07-01 | 652.00 | 685.30 | 621.11 | 624.53 | 624.53 | qfq | 4,367,812 | 2,857,081,689 | -5.19% |
| 2026-06-30 | 650.00 | 665.40 | 615.00 | 658.70 | 658.70 | qfq | 3,908,833 | 2,510,124,540 | -1.10% |
| 2026-06-29 | 644.00 | 676.28 | 628.88 | 666.00 | 666.00 | qfq | 3,847,238 | 2,517,601,290 | 1.22% |
| 2026-06-26 | 694.97 | 706.88 | 650.00 | 657.99 | 657.99 | qfq | 5,740,672 | 3,888,194,181 | -9.88% |
| 2026-06-25 | 753.00 | 786.00 | 726.00 | 730.16 | 730.16 | qfq | 6,211,469 | 4,657,531,180 | 1.81% |
| 2026-06-24 | 681.11 | 730.10 | 681.11 | 717.19 | 717.19 | qfq | 4,693,209 | 3,341,617,600 | 1.73% |
| 2026-06-23 | 745.00 | 750.00 | 701.00 | 705.00 | 705.00 | qfq | 5,985,537 | 4,337,194,143 | -7.66% |
| 2026-06-22 | 676.01 | 763.79 | 667.11 | 763.46 | 763.46 | qfq | 8,102,852 | 5,714,838,066 | 13.57% |
| 2026-06-18 | 680.54 | 696.00 | 670.00 | 672.23 | 672.23 | qfq | 6,162,978 | 4,187,032,772 | -3.00% |
| 2026-06-17 | 656.14 | 707.18 | 652.00 | 693.01 | 693.01 | qfq | 6,940,819 | 4,692,014,697 | 2.88% |
| 2026-06-16 | 624.00 | 693.96 | 604.10 | 673.60 | 673.60 | qfq | 8,008,070 | 5,248,174,063 | 10.07% |
| 2026-06-15 | 604.65 | 618.88 | 572.41 | 612.00 | 612.00 | qfq | 5,749,652 | 3,455,503,137 | 3.04% |
| 2026-06-12 | 690.00 | 694.42 | 593.00 | 593.96 | 593.96 | qfq | 7,304,170 | 4,714,836,838 | -9.73% |
| 2026-06-11 | 649.88 | 665.88 | 612.10 | 658.00 | 658.00 | qfq | 6,280,675 | 4,022,105,706 | 1.86% |
| 2026-06-10 | 722.00 | 735.00 | 646.00 | 646.00 | 646.00 | qfq | 7,821,543 | 5,396,256,800 | -15.67% |
| 2026-06-09 | 811.00 | 817.94 | 744.01 | 766.00 | 766.00 | qfq | 5,865,850 | 4,589,408,066 | -1.80% |
| 2026-06-08 | 745.00 | 809.00 | 730.00 | 780.01 | 780.01 | qfq | 4,802,942 | 3,680,243,608 | -3.34% |
| 2026-06-05 | 815.00 | 856.74 | 790.00 | 807.00 | 807.00 | qfq | 5,503,452 | 4,511,732,741 | -5.93% |
| 2026-06-04 | 770.00 | 865.99 | 755.10 | 857.90 | 857.90 | qfq | 6,943,620 | 5,599,885,754 | 11.88% |
| 2026-06-03 | 746.00 | 798.80 | 743.05 | 766.80 | 766.80 | qfq | 5,765,290 | 4,444,428,773 | 1.29% |
| 2026-06-02 | 708.40 | 759.01 | 695.98 | 757.00 | 757.00 | qfq | 5,477,677 | 3,976,786,157 | 4.70% |
| 2026-06-01 | 771.00 | 819.00 | 721.36 | 723.00 | 723.00 | qfq | 6,159,852 | 4,801,867,358 | -4.62% |
| 2026-05-29 | 728.66 | 788.00 | 710.50 | 758.00 | 758.00 | qfq | 6,437,352 | 4,835,977,060 | 5.12% |
| 2026-05-28 | 703.50 | 740.00 | 682.00 | 721.10 | 721.10 | qfq | 5,125,959 | 3,665,649,475 | -1.65% |
| 2026-05-27 | 750.00 | 784.90 | 725.00 | 733.17 | 733.17 | qfq | 6,494,414 | 4,894,613,606 | 2.83% |
| 2026-05-26 | 790.00 | 816.66 | 710.00 | 713.00 | 713.00 | qfq | 7,784,673 | 5,822,007,030 | -13.78% |
| 2026-05-25 | 850.00 | 918.88 | 821.18 | 827.00 | 827.00 | qfq | 6,590,448 | 5,667,863,078 | -6.97% |
| 2026-05-22 | 790.00 | 899.99 | 701.11 | 888.99 | 888.99 | qfq | 8,466,341 | 6,766,402,142 | 8.94% |
| 2026-05-18 | 695.00 | 816.00 | 694.00 | 816.00 | 816.00 | qfq | 5,999,158 | 4,576,570,218 | 20.00% |
| 2026-05-15 | 628.00 | 680.00 | 606.02 | 680.00 | 680.00 | qfq | 6,536,834 | 4,276,571,353 | 7.77% |
| 2026-05-14 | 625.00 | 692.28 | 606.00 | 631.00 | 631.00 | qfq | 7,538,659 | 4,950,097,965 | 0.00% |
| 2026-05-13 | 510.00 | 631.00 | 505.77 | 631.00 | 631.00 | qfq | 7,000,814 | 3,949,132,463 | 19.96% |
| 2026-05-12 | 486.88 | 526.08 | 467.89 | 525.99 | 525.99 | qfq | 6,392,463 | 3,229,060,071 | 4.95% |
| 2026-05-11 | 533.10 | 583.10 | 482.00 | 501.17 | 501.17 | qfq | 9,144,284 | 4,791,551,288 | -0.72% |
| 2026-05-08 | 416.93 | 508.50 | 416.93 | 504.81 | 504.81 | qfq | 9,999,212 | 4,712,132,982 | 16.78% |
| 2026-05-07 | 380.60 | 439.56 | 371.00 | 432.28 | 432.28 | qfq | 10,062,892 | 4,069,553,535 | 14.06% |
| 2026-05-06 | 351.11 | 381.60 | 351.11 | 379.00 | 379.00 | qfq | 8,954,386 | 3,351,697,235 | 19.18% |
| 2026-04-30 | 285.00 | 338.50 | 282.00 | 318.00 | 318.00 | qfq | 9,227,630 | 2,799,610,688 | 7.43% |
| 2026-04-29 | 275.00 | 302.88 | 262.00 | 296.00 | 296.00 | qfq | 10,284,967 | 2,871,068,114 | 17.08% |
| 2026-04-28 | 238.01 | 258.20 | 234.50 | 252.81 | 252.81 | qfq | 8,984,263 | 2,217,649,387 | 5.46% |
| 2026-04-27 | 245.06 | 248.88 | 234.91 | 239.71 | 239.71 | qfq | 8,677,334 | 2,091,554,615 | 2.22% |
| 2026-04-24 | 220.03 | 252.00 | 220.00 | 234.50 | 234.50 | qfq | 10,951,037 | 2,605,584,742 | 5.64% |
| 2026-04-23 | 232.00 | 248.40 | 221.00 | 221.99 | 221.99 | qfq | 8,922,180 | 2,075,202,794 | -1.29% |
| 2026-04-22 | 213.00 | 228.99 | 212.66 | 224.90 | 224.90 | qfq | 8,207,429 | 1,818,686,636 | 4.82% |
| 2026-04-21 | 233.40 | 233.50 | 211.11 | 214.55 | 214.55 | qfq | 9,999,754 | 2,178,330,285 | -9.85% |
| 2026-04-20 | 224.67 | 242.34 | 222.22 | 237.99 | 237.99 | qfq | 11,024,510 | 2,566,009,091 | 2.80% |
| 2026-04-17 | 262.00 | 266.00 | 229.80 | 231.50 | 231.50 | qfq | 17,790,766 | 4,434,999,899 | -5.34% |