SECURITY DETAIL · RAW DATA

高特电子301669.SZ

ASZSECNYSTOCK

最近收盘价28.892026-07-17

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）14,382,754

成交额（元）425,713,700

日线记录27

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 0 条

复权因子 27 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 27 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	28.59	30.60	28.10	28.89	28.89	qfq	14,382,754	425,713,700	1.73%
2026-07-16	28.11	29.27	27.60	28.40	28.40	qfq	7,873,841	225,616,414	0.07%
2026-07-15	30.62	30.72	28.30	28.38	28.38	qfq	10,496,555	306,922,992	-7.29%
2026-07-14	29.54	31.16	28.50	30.61	30.61	qfq	10,572,768	317,445,830	2.00%
2026-07-13	33.00	33.30	30.00	30.01	30.01	qfq	12,503,760	390,256,399	-11.63%
2026-07-10	34.37	35.75	33.96	33.96	33.96	qfq	12,534,732	435,246,006	-0.12%
2026-07-09	34.30	35.01	32.95	34.00	34.00	qfq	14,251,568	486,209,886	-5.11%
2026-07-08	33.30	36.78	31.60	35.83	35.83	qfq	19,354,594	656,154,187	7.08%
2026-07-07	36.17	36.17	33.31	33.46	33.46	qfq	13,519,637	462,286,162	-6.87%
2026-07-06	38.51	38.88	35.92	35.93	35.93	qfq	14,523,971	534,203,552	-6.38%
2026-07-03	38.70	39.99	38.15	38.38	38.38	qfq	13,066,969	508,327,360	-1.61%
2026-07-02	40.00	40.66	38.95	39.01	39.01	qfq	18,653,031	744,037,391	-7.07%
2026-07-01	41.13	43.20	38.70	41.98	41.98	qfq	28,367,060	1,152,081,455	2.07%
2026-06-30	40.20	42.00	39.22	41.13	41.13	qfq	23,863,476	973,772,753	0.64%
2026-06-29	43.30	43.34	39.00	40.87	40.87	qfq	24,492,417	995,602,742	-7.81%
2026-06-26	46.47	48.22	43.67	44.33	44.33	qfq	26,974,717	1,217,783,221	-6.42%
2026-06-25	47.02	51.00	46.88	47.37	47.37	qfq	43,068,229	2,080,769,057	4.80%
2026-06-24	37.89	45.20	37.56	45.20	45.20	qfq	36,926,927	1,555,839,738	19.99%
2026-06-23	39.13	39.22	37.54	37.67	37.67	qfq	22,946,949	873,781,025	-6.06%
2026-06-22	41.31	43.67	38.97	40.10	40.10	qfq	33,931,790	1,395,868,242	-4.50%
2026-06-18	36.90	42.50	36.90	41.99	41.99	qfq	38,112,018	1,550,217,049	13.64%
2026-06-17	38.90	39.18	36.88	36.95	36.95	qfq	27,462,054	1,035,918,648	-3.55%
2026-06-16	38.70	40.88	37.50	38.31	38.31	qfq	31,590,014	1,232,763,871	-1.74%
2026-06-15	36.51	40.19	35.88	38.99	38.99	qfq	31,116,673	1,194,073,699	2.12%
2026-06-12	39.72	43.00	37.05	38.18	38.18	qfq	38,574,124	1,529,770,976	-3.88%
2026-06-11	45.00	46.68	39.51	39.72	39.72	qfq	44,855,196	1,898,483,180	-21.14%
2026-06-10	51.30	56.55	49.96	50.37	50.37	qfq	47,491,204	2,542,211,110	-1.81%