SECURITY DETAIL · RAW DATA

昊创瑞通301668.SZ

ASZSECNYSTOCK

最近收盘价30.592026-07-17

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）962,184

成交额（元）30,104,564

日线记录191

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 191 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
2025-12-31	2026-01-09	cash_dividend	0.5	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 191 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	31.61	31.98	30.41	30.59	30.59	qfq	962,184	30,104,564	-3.07%
2026-07-16	30.98	31.92	30.33	31.56	31.56	qfq	921,640	28,932,705	1.28%
2026-07-15	31.21	31.47	30.67	31.16	31.16	qfq	615,855	19,102,078	1.00%
2026-07-14	30.68	30.87	29.70	30.85	30.85	qfq	859,941	26,090,188	1.51%
2026-07-13	31.00	31.78	30.39	30.39	30.39	qfq	922,351	28,533,045	-2.28%
2026-07-10	30.51	31.77	30.07	31.10	31.10	qfq	1,111,880	34,603,141	2.30%
2026-07-09	30.87	30.87	29.51	30.40	30.40	qfq	766,075	23,121,755	-1.36%
2026-07-08	31.43	31.65	30.74	30.82	30.82	qfq	923,276	28,635,296	-2.19%
2026-07-07	32.00	32.70	31.31	31.51	31.51	qfq	1,122,207	35,604,488	-2.90%
2026-07-06	33.31	33.97	32.40	32.45	32.45	qfq	846,518	27,904,378	-2.35%
2026-07-03	33.11	33.76	32.82	33.23	33.23	qfq	1,023,811	34,043,202	0.91%
2026-07-02	33.25	34.46	32.72	32.93	32.93	qfq	1,251,893	42,108,022	-1.17%
2026-07-01	33.12	33.82	32.60	33.32	33.32	qfq	902,883	30,024,106	1.28%
2026-06-30	33.29	33.29	32.46	32.90	32.90	qfq	933,482	30,626,219	-0.27%
2026-06-29	32.73	33.30	31.90	32.99	32.99	qfq	1,123,954	36,834,947	-0.36%
2026-06-26	34.66	34.66	33.10	33.11	33.11	qfq	951,119	31,867,483	-4.50%
2026-06-25	35.25	35.59	34.03	34.67	34.67	qfq	1,076,416	37,136,603	-2.34%
2026-06-24	36.59	36.73	34.90	35.50	35.50	qfq	1,291,436	45,855,544	-3.92%
2026-06-23	36.14	37.03	35.72	36.95	36.95	qfq	1,167,912	42,688,058	2.50%
2026-06-22	35.68	36.20	34.92	36.05	36.05	qfq	840,820	29,845,555	0.00%
2026-06-18	35.74	36.12	35.21	36.05	36.05	qfq	644,971	23,113,305	0.56%
2026-06-17	36.13	36.30	35.65	35.85	35.85	qfq	795,655	28,500,598	-1.75%
2026-06-16	36.11	36.88	35.80	36.49	36.49	qfq	821,595	29,910,114	0.77%
2026-06-15	35.22	36.59	35.22	36.21	36.21	qfq	1,085,472	39,270,884	2.64%
2026-06-12	34.41	35.38	34.02	35.28	35.28	qfq	1,312,369	45,905,244	4.01%
2026-06-11	34.54	34.75	33.66	33.92	33.92	qfq	1,026,265	34,911,513	-2.75%
2026-06-10	35.70	35.79	34.42	34.88	34.88	qfq	983,133	34,262,303	-2.30%
2026-06-09	36.30	36.55	35.00	35.70	35.70	qfq	787,365	28,091,557	0.31%
2026-06-08	36.17	37.13	35.22	35.59	35.59	qfq	1,348,286	48,751,900	-2.89%
2026-06-05	36.63	37.51	35.58	36.65	36.65	qfq	1,313,151	48,086,607	-0.05%
2026-06-04	37.23	37.60	36.44	36.67	36.67	qfq	1,257,116	46,285,246	-2.81%
2026-06-03	38.72	38.72	37.25	37.73	37.73	qfq	1,126,655	42,726,652	-2.76%
2026-06-02	40.59	40.60	38.30	38.80	38.80	qfq	1,155,925	45,030,336	-3.27%
2026-06-01	39.23	40.33	38.91	40.11	40.11	qfq	919,707	36,528,044	1.29%
2026-05-29	41.13	41.25	39.42	39.60	39.60	qfq	1,187,377	47,890,045	-1.79%
2026-05-28	39.55	40.68	39.52	40.32	40.32	qfq	1,113,453	44,871,191	1.95%
2026-05-27	40.03	40.80	39.23	39.55	39.55	qfq	1,232,199	48,988,067	-2.15%
2026-05-26	40.99	41.09	40.01	40.42	40.42	qfq	1,090,967	44,107,522	-2.46%
2026-05-25	42.57	42.68	41.33	41.44	41.44	qfq	829,648	34,617,676	-0.81%
2026-05-22	41.18	42.37	40.58	41.78	41.78	qfq	1,236,549	51,452,186	2.33%
2026-05-21	42.51	43.10	40.62	40.83	40.83	qfq	1,562,075	65,462,396	-4.40%
2026-05-20	43.58	43.78	42.48	42.71	42.71	qfq	1,256,579	53,792,672	-2.44%
2026-05-19	43.52	44.08	43.31	43.78	43.78	qfq	840,700	36,764,672	-0.07%
2026-05-18	43.43	44.15	43.03	43.81	43.81	qfq	872,453	38,107,033	1.04%
2026-05-15	44.32	44.40	42.92	43.36	43.36	qfq	1,200,823	52,245,854	-1.00%
2026-05-14	46.38	46.39	40.00	43.80	43.80	qfq	2,461,575	109,243,166	-5.58%
2026-05-13	44.66	46.66	44.60	46.39	46.39	qfq	2,736,693	125,845,196	3.71%
2026-05-12	45.20	45.79	44.37	44.73	44.73	qfq	1,679,445	75,389,357	-0.95%
2026-05-11	45.87	45.87	44.85	45.16	45.16	qfq	1,445,724	65,361,629	-0.79%
2026-05-08	45.30	45.95	44.70	45.52	45.52	qfq	1,295,680	58,645,400	0.84%
2026-05-07	44.57	45.33	44.56	45.14	45.14	qfq	1,056,680	47,614,527	1.30%
2026-05-06	44.67	45.04	44.41	44.56	44.56	qfq	1,267,526	56,732,450	0.38%
2026-04-30	44.60	45.13	44.24	44.39	44.39	qfq	1,080,055	48,165,109	-0.47%
2026-04-29	42.42	44.88	42.42	44.60	44.60	qfq	2,157,159	95,267,950	-4.64%
2026-04-28	48.64	48.77	46.45	46.77	46.77	qfq	1,734,885	81,958,243	-3.84%
2026-04-27	48.23	48.79	47.70	48.64	48.64	qfq	1,018,893	49,235,477	-0.27%
2026-04-24	49.15	49.50	48.14	48.77	48.77	qfq	1,397,241	67,939,909	-1.55%
2026-04-23	50.30	51.30	49.05	49.54	49.54	qfq	1,488,873	74,134,283	-1.55%
2026-04-22	51.06	51.06	50.18	50.32	50.32	qfq	1,410,483	71,108,919	-1.62%
2026-04-21	51.76	51.85	50.51	51.15	51.15	qfq	1,434,454	73,020,497	-1.54%
2026-04-20	51.60	52.00	51.10	51.95	51.95	qfq	1,391,250	71,878,393	0.58%
2026-04-17	51.82	52.18	51.27	51.65	51.65	qfq	1,577,961	81,514,741	-0.33%
2026-04-16	51.00	51.98	50.58	51.82	51.82	qfq	2,022,386	103,814,847	1.15%
2026-04-15	50.94	51.64	50.11	51.23	51.23	qfq	2,353,681	120,130,455	0.25%
2026-04-14	50.80	51.40	50.50	51.10	51.10	qfq	1,248,581	63,561,798	0.83%
2026-04-13	50.10	50.83	49.89	50.68	50.68	qfq	1,055,784	53,200,415	0.16%
2026-04-10	50.48	51.16	50.48	50.60	50.60	qfq	1,496,031	76,096,598	1.02%
2026-04-09	50.38	50.47	49.93	50.09	50.09	qfq	1,262,405	63,313,881	-1.36%
2026-04-08	49.88	50.78	49.60	50.78	50.78	qfq	2,158,746	108,596,926	3.80%
2026-04-07	48.72	49.50	48.43	48.92	48.92	qfq	1,003,345	49,136,093	0.41%
2026-04-03	48.64	49.26	48.01	48.72	48.72	qfq	1,445,208	70,425,926	0.29%
2026-04-02	49.88	50.58	48.41	48.58	48.58	qfq	1,560,549	76,708,084	-2.82%
2026-04-01	49.60	50.15	49.12	49.99	49.99	qfq	1,560,500	77,616,735	2.94%
2026-03-31	51.10	51.27	48.52	48.56	48.56	qfq	2,590,586	128,725,260	-5.27%
2026-03-30	52.52	52.61	49.91	51.26	51.26	qfq	2,972,254	151,794,403	-3.88%
2026-03-27	53.20	53.98	52.32	53.33	53.33	qfq	2,213,562	117,830,798	-1.42%
2026-03-26	53.50	55.50	53.00	54.10	54.10	qfq	2,876,361	156,363,524	-1.30%
2026-03-25	55.25	56.13	54.49	54.81	54.81	qfq	2,965,450	163,973,151	-1.91%
2026-03-24	52.83	58.99	52.80	55.88	55.88	qfq	4,694,119	262,421,683	7.88%
2026-03-23	52.50	55.30	51.20	51.80	51.80	qfq	2,800,888	148,297,108	-4.95%
2026-03-20	58.80	58.88	54.50	54.50	54.50	qfq	3,916,689	221,002,609	-5.58%
2026-03-19	58.85	60.55	57.44	57.72	57.72	qfq	4,322,328	254,712,502	-2.89%
2026-03-18	58.71	60.00	57.60	59.44	59.44	qfq	5,619,223	330,687,883	1.28%
2026-03-17	55.88	61.79	55.10	58.69	58.69	qfq	6,305,201	370,255,214	5.65%
2026-03-16	55.48	56.20	54.33	55.55	55.55	qfq	1,665,376	91,693,791	-0.09%
2026-03-13	57.50	57.50	55.30	55.60	55.60	qfq	2,945,888	165,022,656	-3.00%
2026-03-12	57.76	58.46	56.87	57.32	57.32	qfq	2,637,960	151,626,553	-0.68%
2026-03-11	59.00	59.16	57.28	57.71	57.71	qfq	3,733,154	216,568,540	-3.14%
2026-03-10	59.23	59.62	57.59	59.58	59.58	qfq	4,311,761	252,735,402	-0.70%
2026-03-09	56.00	60.10	55.80	60.00	60.00	qfq	5,393,019	315,794,645	4.79%
2026-03-06	55.98	58.30	55.39	57.26	57.26	qfq	4,811,485	276,369,337	2.84%
2026-03-05	55.38	56.39	54.97	55.68	55.68	qfq	3,778,208	210,435,557	1.31%
2026-03-04	51.86	54.96	51.58	54.96	54.96	qfq	3,079,774	166,908,931	4.55%
2026-03-03	53.90	54.99	52.57	52.57	52.57	qfq	2,520,081	135,956,282	-2.61%
2026-03-02	53.39	55.50	53.12	53.98	53.98	qfq	1,588,560	86,149,416	-0.83%
2026-02-27	54.49	54.56	53.72	54.43	54.43	qfq	1,425,000	77,174,737	-0.40%
2026-02-26	54.05	54.82	53.68	54.65	54.65	qfq	1,775,853	96,771,818	1.22%
2026-02-25	53.59	54.50	53.25	53.99	53.99	qfq	1,668,618	89,994,606	0.75%
2026-02-24	52.30	53.68	52.30	53.59	53.59	qfq	1,421,472	75,785,630	2.37%
2026-02-13	52.80	52.82	52.05	52.35	52.35	qfq	1,051,072	55,107,035	-1.06%
2026-02-12	52.41	53.31	52.19	52.91	52.91	qfq	1,675,022	88,590,507	1.81%
2026-02-11	52.26	52.61	51.95	51.97	51.97	qfq	877,013	45,827,235	-0.55%
2026-02-10	52.43	52.57	52.01	52.26	52.26	qfq	861,743	45,023,822	-0.67%
2026-02-09	52.21	52.89	51.97	52.61	52.61	qfq	1,047,200	55,032,751	1.41%
2026-02-06	51.38	52.40	51.03	51.88	51.88	qfq	1,141,180	59,344,829	0.86%
2026-02-05	52.79	52.79	51.37	51.44	51.44	qfq	1,406,044	72,688,324	-2.70%
2026-02-04	52.68	53.78	52.20	52.87	52.87	qfq	1,632,496	86,566,298	0.08%
2026-02-03	52.13	52.88	51.68	52.83	52.83	qfq	1,761,663	92,289,779	1.46%
2026-02-02	52.13	53.96	52.00	52.07	52.07	qfq	2,459,200	130,344,572	0.33%
2026-01-30	51.15	52.19	50.75	51.90	51.90	qfq	1,292,637	66,537,606	1.45%
2026-01-29	52.61	52.61	50.88	51.16	51.16	qfq	1,819,602	93,928,203	-2.76%
2026-01-28	53.75	53.97	52.45	52.61	52.61	qfq	1,843,765	97,479,393	-2.70%
2026-01-27	54.17	54.22	52.25	54.07	54.07	qfq	2,270,734	121,035,783	-0.99%
2026-01-26	55.44	56.25	54.23	54.61	54.61	qfq	2,437,879	134,674,457	-1.73%
2026-01-23	55.08	55.88	54.66	55.57	55.57	qfq	2,157,408	119,477,276	0.82%
2026-01-22	55.68	56.32	55.00	55.12	55.12	qfq	1,991,788	110,326,609	-1.06%
2026-01-21	56.00	56.39	55.01	55.71	55.71	qfq	3,125,642	173,880,700	-2.93%
2026-01-20	56.09	59.20	54.58	57.39	57.39	qfq	4,529,945	258,279,604	0.88%
2026-01-19	55.24	57.78	55.24	56.89	56.89	qfq	3,872,849	219,706,174	3.06%
2026-01-16	58.90	60.48	55.09	55.20	55.20	qfq	5,043,048	291,732,926	-1.31%
2026-01-15	53.35	55.94	53.24	55.93	55.93	qfq	3,917,106	216,193,306	3.38%
2026-01-14	54.39	55.88	53.34	54.10	54.10	qfq	5,120,059	278,833,645	-2.49%
2026-01-13	50.99	59.32	50.22	55.48	55.48	qfq	6,316,516	340,369,526	8.83%
2026-01-12	50.45	51.16	50.08	50.98	50.98	qfq	2,090,237	105,778,116	1.09%
2026-01-09	50.50	50.84	50.00	50.43	50.43	qfq	1,948,799	98,210,773	-0.85%
2026-01-08	50.51	51.19	50.45	50.86	50.36	qfq	1,975,976	100,421,972	0.02%
2026-01-07	49.65	51.18	49.53	50.85	50.35	qfq	2,746,932	138,921,370	2.21%
2026-01-06	49.70	49.88	49.25	49.75	49.26	qfq	1,545,780	76,614,564	0.16%
2026-01-05	48.65	49.75	48.38	49.67	49.18	qfq	1,836,809	90,599,897	3.46%
2025-12-31	48.37	48.37	47.40	48.01	47.54	qfq	1,267,585	60,688,785	-0.37%
2025-12-30	48.50	48.70	48.00	48.19	47.72	qfq	1,190,962	57,525,455	-1.13%
2025-12-29	49.11	49.36	48.61	48.74	48.26	qfq	1,114,160	54,504,182	-0.67%
2025-12-26	50.00	50.02	49.03	49.07	48.59	qfq	1,601,202	79,101,356	-1.86%
2025-12-25	49.78	50.11	49.57	50.00	49.51	qfq	1,294,924	64,566,776	0.10%
2025-12-24	48.92	51.00	48.70	49.95	49.46	qfq	1,868,769	93,301,704	2.06%
2025-12-23	49.32	49.35	48.45	48.94	48.46	qfq	1,213,485	59,140,022	-0.37%
2025-12-22	49.00	49.53	48.83	49.12	48.64	qfq	1,072,102	52,780,693	0.43%
2025-12-19	48.35	49.10	48.35	48.91	48.43	qfq	1,136,508	55,542,092	1.33%
2025-12-18	48.49	48.90	48.19	48.27	47.80	qfq	1,139,995	55,334,505	-1.33%
2025-12-17	49.23	49.58	47.62	48.92	48.44	qfq	2,063,960	100,049,981	-1.03%
2025-12-16	51.11	51.29	49.41	49.43	48.94	qfq	2,364,495	118,157,714	-4.08%
2025-12-15	52.59	53.38	51.51	51.53	51.02	qfq	2,365,194	123,701,936	-2.65%
2025-12-12	52.60	53.78	52.01	52.93	52.41	qfq	3,392,308	179,958,442	-0.26%
2025-12-11	51.70	53.86	51.31	53.07	52.55	qfq	3,780,758	199,570,121	2.45%
2025-12-10	51.80	53.08	51.36	51.80	51.29	qfq	2,327,385	121,324,146	-0.21%
2025-12-09	51.88	52.37	51.32	51.91	51.40	qfq	1,956,764	101,790,039	0.46%
2025-12-08	51.15	52.24	50.89	51.67	51.16	qfq	1,788,988	92,162,157	0.86%
2025-12-05	49.75	51.48	49.51	51.23	50.73	qfq	1,916,639	97,315,629	2.67%
2025-12-04	51.33	51.66	49.90	49.90	49.41	qfq	1,947,149	98,351,578	-3.67%
2025-12-03	51.02	52.44	50.70	51.80	51.29	qfq	2,148,946	110,995,967	0.97%
2025-12-02	50.80	52.30	50.66	51.30	50.80	qfq	2,177,333	112,440,912	0.75%
2025-12-01	50.97	51.06	50.54	50.92	50.42	qfq	1,327,139	67,469,107	0.73%
2025-11-28	50.67	50.96	49.90	50.55	50.05	qfq	1,394,132	70,225,919	-0.41%
2025-11-27	51.24	51.95	50.69	50.76	50.26	qfq	1,860,563	95,506,578	-1.57%
2025-11-26	51.01	52.46	50.85	51.57	51.06	qfq	2,311,128	118,971,559	0.10%
2025-11-25	49.46	51.59	49.40	51.52	51.01	qfq	2,770,684	141,127,707	4.42%
2025-11-24	49.30	49.84	48.54	49.34	48.85	qfq	1,614,187	79,367,556	0.59%
2025-11-21	51.72	52.05	49.01	49.05	48.57	qfq	2,877,234	143,851,918	-6.20%
2025-11-20	52.00	52.57	51.30	52.29	51.78	qfq	1,995,871	103,797,696	0.98%
2025-11-19	53.66	53.66	51.55	51.78	51.27	qfq	2,524,207	132,263,273	-3.83%
2025-11-18	53.35	53.85	52.89	53.84	53.31	qfq	2,163,516	115,434,852	0.92%
2025-11-17	55.01	55.40	53.10	53.35	52.83	qfq	2,998,539	161,239,619	-3.77%
2025-11-14	56.60	57.30	55.44	55.44	54.89	qfq	3,023,237	169,877,239	-3.41%
2025-11-13	56.34	57.96	55.29	57.40	56.84	qfq	3,676,141	207,188,348	0.90%
2025-11-12	55.70	57.82	55.16	56.89	56.33	qfq	3,512,675	199,766,684	1.19%
2025-11-11	59.00	59.00	56.16	56.22	55.67	qfq	3,873,895	221,877,642	-4.36%
2025-11-10	56.64	58.80	55.92	58.78	58.20	qfq	4,468,055	254,963,590	2.76%
2025-11-07	58.85	61.08	57.10	57.20	56.64	qfq	5,823,435	344,416,803	-3.91%
2025-11-06	62.36	62.96	59.39	59.53	58.94	qfq	7,690,151	466,123,634	-6.82%
2025-11-05	58.26	65.89	57.61	63.89	63.26	qfq	9,793,824	608,580,787	6.66%
2025-11-04	56.89	60.66	56.89	59.90	59.31	qfq	7,435,690	441,568,487	4.54%
2025-11-03	55.56	57.41	55.08	57.30	56.74	qfq	3,686,090	208,159,213	2.34%
2025-10-31	57.06	57.96	55.80	55.99	55.44	qfq	4,274,455	243,242,123	-2.73%
2025-10-30	57.20	58.00	55.46	57.56	56.99	qfq	5,496,078	311,842,576	-0.90%
2025-10-29	57.31	58.63	56.78	58.08	57.51	qfq	5,697,968	328,470,945	-0.36%
2025-10-28	60.11	61.48	57.77	58.29	57.72	qfq	6,839,344	405,509,727	-3.29%
2025-10-27	61.01	62.85	59.28	60.27	59.68	qfq	9,076,331	548,451,277	-3.49%
2025-10-24	66.00	66.00	62.40	62.45	61.84	qfq	11,953,229	762,166,165	-9.88%
2025-10-23	60.00	72.87	59.52	69.30	68.62	qfq	15,102,519	983,074,224	13.61%
2025-10-22	56.13	63.10	55.03	61.00	60.40	qfq	12,292,788	719,276,316	5.30%
2025-10-21	54.38	58.03	53.51	57.93	57.36	qfq	10,563,760	596,511,180	6.53%
2025-10-20	53.62	56.80	53.43	54.38	53.85	qfq	8,619,277	472,221,899	0.15%
2025-10-17	52.92	61.00	52.80	54.30	53.77	qfq	11,538,270	658,403,990	2.69%
2025-10-16	50.87	53.95	50.87	52.88	52.36	qfq	7,565,483	399,119,678	3.85%
2025-10-15	51.51	52.47	49.97	50.92	50.42	qfq	5,046,362	257,108,488	-2.06%
2025-10-14	53.66	55.02	51.08	51.99	51.48	qfq	7,036,316	371,710,363	-3.44%
2025-10-13	53.01	57.00	52.88	53.84	53.31	qfq	9,204,664	500,509,304	-6.85%
2025-10-10	50.00	63.21	49.45	57.80	57.23	qfq	15,802,385	895,912,676	9.18%
2025-10-09	48.60	55.99	47.80	52.94	52.42	qfq	12,522,723	640,888,344	5.35%
2025-09-30	55.00	57.58	50.05	50.25	49.76	qfq	12,518,636	671,457,318	-14.51%
2025-09-29	54.25	64.30	52.50	58.78	58.20	qfq	14,360,111	814,753,594	-3.73%