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
固德电材301680.SZ
最近收盘价88.502026-07-17
最近交易日2026-07-17
成交量（股）897,102
成交额（元）80,989,120
日线记录90
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2026-05-23 | 2026-06-01 | cash_dividend | 0.45 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 90 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 | 92.69 | 93.53 | 88.00 | 88.50 | 88.50 | qfq | 897,102 | 80,989,120 | -5.89% |
| 2026-07-16 | 89.55 | 95.30 | 87.52 | 94.04 | 94.04 | qfq | 1,019,259 | 93,535,843 | 4.22% |
| 2026-07-15 | 95.66 | 95.66 | 90.20 | 90.23 | 90.23 | qfq | 848,520 | 78,174,270 | -5.67% |
| 2026-07-14 | 97.00 | 97.87 | 89.00 | 95.65 | 95.65 | qfq | 1,156,207 | 106,531,363 | -1.46% |
| 2026-07-13 | 102.36 | 102.88 | 96.99 | 97.07 | 97.07 | qfq | 1,129,954 | 111,275,776 | -6.76% |
| 2026-07-10 | 106.00 | 107.38 | 104.06 | 104.11 | 104.11 | qfq | 873,680 | 92,405,450 | -2.71% |
| 2026-07-09 | 103.50 | 107.49 | 101.11 | 107.01 | 107.01 | qfq | 1,105,092 | 115,092,235 | 3.89% |
| 2026-07-08 | 109.50 | 109.97 | 103.00 | 103.00 | 103.00 | qfq | 965,563 | 101,422,831 | -5.94% |
| 2026-07-07 | 108.11 | 111.13 | 107.01 | 109.50 | 109.50 | qfq | 855,627 | 93,184,189 | 0.70% |
| 2026-07-06 | 109.33 | 110.08 | 106.16 | 108.74 | 108.74 | qfq | 796,490 | 85,993,266 | -1.22% |
| 2026-07-03 | 109.70 | 111.70 | 109.02 | 110.08 | 110.08 | qfq | 1,169,373 | 128,818,743 | 0.45% |
| 2026-07-02 | 111.32 | 113.90 | 108.99 | 109.59 | 109.59 | qfq | 1,351,126 | 150,691,681 | -3.15% |
| 2026-07-01 | 118.81 | 120.60 | 112.30 | 113.16 | 113.16 | qfq | 2,615,232 | 300,004,194 | -6.47% |
| 2026-06-30 | 110.01 | 123.00 | 110.01 | 120.99 | 120.99 | qfq | 3,334,964 | 386,221,639 | 14.67% |
| 2026-06-29 | 103.10 | 105.68 | 101.17 | 105.51 | 105.51 | qfq | 1,116,662 | 115,474,856 | 1.48% |
| 2026-06-26 | 112.05 | 112.30 | 103.50 | 103.97 | 103.97 | qfq | 2,022,420 | 214,864,173 | -7.97% |
| 2026-06-25 | 116.68 | 117.00 | 112.52 | 112.98 | 112.98 | qfq | 1,557,457 | 177,110,561 | -2.69% |
| 2026-06-24 | 115.16 | 117.60 | 112.50 | 116.10 | 116.10 | qfq | 1,417,762 | 163,820,351 | -0.04% |
| 2026-06-23 | 119.00 | 122.50 | 115.25 | 116.15 | 116.15 | qfq | 1,916,351 | 224,419,164 | -2.47% |
| 2026-06-22 | 122.28 | 124.56 | 117.49 | 119.09 | 119.09 | qfq | 1,979,949 | 237,154,057 | -3.38% |
| 2026-06-18 | 121.00 | 125.12 | 120.68 | 123.25 | 123.25 | qfq | 1,781,569 | 219,513,830 | 1.16% |
| 2026-06-17 | 121.37 | 125.09 | 120.99 | 121.84 | 121.84 | qfq | 1,963,894 | 241,295,007 | -0.21% |
| 2026-06-16 | 119.12 | 122.60 | 118.18 | 122.10 | 122.10 | qfq | 1,790,813 | 217,056,960 | 1.75% |
| 2026-06-15 | 117.79 | 121.82 | 116.11 | 120.00 | 120.00 | qfq | 1,819,290 | 217,278,971 | 1.95% |
| 2026-06-12 | 114.17 | 123.60 | 114.00 | 117.70 | 117.70 | qfq | 2,478,509 | 296,725,823 | 3.08% |
| 2026-06-11 | 109.00 | 117.46 | 109.00 | 114.18 | 114.18 | qfq | 1,827,642 | 206,871,165 | 3.67% |
| 2026-06-10 | 117.00 | 117.00 | 108.80 | 110.14 | 110.14 | qfq | 2,385,950 | 267,152,652 | -7.78% |
| 2026-06-09 | 122.30 | 123.43 | 115.50 | 119.43 | 119.43 | qfq | 2,201,472 | 261,214,967 | -0.90% |
| 2026-06-08 | 123.70 | 126.00 | 119.00 | 120.51 | 120.51 | qfq | 2,540,637 | 311,194,459 | -7.32% |
| 2026-06-05 | 127.01 | 130.56 | 121.31 | 130.03 | 130.03 | qfq | 3,865,628 | 486,999,761 | 3.94% |
| 2026-06-04 | 128.00 | 131.17 | 124.40 | 125.10 | 125.10 | qfq | 2,950,637 | 372,838,758 | -3.69% |
| 2026-06-03 | 127.64 | 134.86 | 125.00 | 129.89 | 129.89 | qfq | 4,375,035 | 569,592,875 | 1.35% |
| 2026-06-02 | 116.25 | 129.78 | 115.02 | 128.16 | 128.16 | qfq | 4,587,545 | 567,100,353 | 10.25% |
| 2026-06-01 | 120.61 | 121.89 | 115.99 | 116.25 | 116.25 | qfq | 2,395,668 | 282,445,785 | -3.93% |
| 2026-05-29 | 126.03 | 132.00 | 119.99 | 121.00 | 120.55 | qfq | 4,886,528 | 615,941,478 | -4.42% |
| 2026-05-28 | 120.63 | 130.00 | 119.49 | 126.60 | 126.13 | qfq | 5,765,972 | 726,203,234 | 4.24% |
| 2026-05-27 | 105.88 | 123.50 | 105.20 | 121.45 | 121.00 | qfq | 6,262,790 | 738,405,184 | 14.19% |
| 2026-05-26 | 107.45 | 107.45 | 102.80 | 106.36 | 105.96 | qfq | 1,605,536 | 168,519,443 | -1.54% |
| 2026-05-25 | 112.95 | 113.15 | 105.66 | 108.02 | 107.62 | qfq | 2,156,585 | 233,280,780 | -2.84% |
| 2026-05-22 | 108.00 | 113.00 | 107.20 | 111.18 | 110.77 | qfq | 2,120,012 | 235,732,250 | 3.66% |
| 2026-05-21 | 112.50 | 115.98 | 106.42 | 107.25 | 106.85 | qfq | 2,867,749 | 321,180,159 | -5.62% |
| 2026-05-20 | 110.00 | 114.95 | 108.50 | 113.64 | 113.22 | qfq | 2,389,403 | 268,707,013 | 0.70% |
| 2026-05-19 | 119.29 | 121.89 | 111.51 | 112.85 | 112.43 | qfq | 3,645,756 | 421,114,966 | -5.68% |
| 2026-05-18 | 115.50 | 120.20 | 114.81 | 119.65 | 119.21 | qfq | 2,591,494 | 307,344,582 | 3.70% |
| 2026-05-15 | 115.80 | 117.68 | 112.02 | 115.38 | 114.95 | qfq | 2,256,958 | 258,990,698 | 0.33% |
| 2026-05-14 | 119.50 | 122.96 | 115.00 | 115.00 | 114.57 | qfq | 2,777,029 | 329,044,455 | -3.13% |
| 2026-05-13 | 119.00 | 119.18 | 116.00 | 118.72 | 118.28 | qfq | 2,460,240 | 289,428,212 | -0.89% |
| 2026-05-12 | 121.01 | 123.27 | 118.77 | 119.79 | 119.34 | qfq | 2,888,052 | 347,430,797 | -1.62% |
| 2026-05-11 | 124.06 | 129.07 | 119.58 | 121.76 | 121.31 | qfq | 4,983,469 | 611,699,886 | 0.79% |
| 2026-05-08 | 111.00 | 122.22 | 110.53 | 120.81 | 120.36 | qfq | 4,868,949 | 568,610,152 | 7.74% |
| 2026-05-07 | 110.00 | 112.98 | 108.13 | 112.13 | 111.71 | qfq | 3,466,723 | 383,300,883 | 2.06% |
| 2026-05-06 | 106.00 | 110.00 | 106.00 | 109.87 | 109.46 | qfq | 3,089,998 | 336,271,982 | 4.07% |
| 2026-04-30 | 105.49 | 107.00 | 104.54 | 105.57 | 105.18 | qfq | 1,733,515 | 182,990,086 | -0.59% |
| 2026-04-29 | 106.50 | 108.00 | 104.51 | 106.20 | 105.81 | qfq | 2,210,232 | 234,143,390 | 0.19% |
| 2026-04-28 | 103.58 | 107.59 | 102.20 | 106.00 | 105.61 | qfq | 2,931,584 | 309,686,799 | 2.45% |
| 2026-04-27 | 101.30 | 103.97 | 101.02 | 103.47 | 103.09 | qfq | 1,464,115 | 150,214,453 | 1.02% |
| 2026-04-24 | 101.39 | 103.49 | 100.10 | 102.43 | 102.05 | qfq | 1,593,850 | 162,519,205 | 0.16% |
| 2026-04-23 | 103.88 | 104.66 | 100.66 | 102.27 | 101.89 | qfq | 2,035,137 | 208,659,011 | -2.25% |
| 2026-04-22 | 105.70 | 105.71 | 103.76 | 104.62 | 104.23 | qfq | 2,005,943 | 209,519,513 | -2.22% |
| 2026-04-21 | 104.30 | 107.65 | 102.00 | 106.99 | 106.59 | qfq | 2,822,642 | 296,413,031 | 1.52% |
| 2026-04-20 | 104.60 | 106.20 | 104.31 | 105.39 | 105.00 | qfq | 1,975,933 | 207,963,238 | 0.87% |
| 2026-04-17 | 106.39 | 106.39 | 103.44 | 104.48 | 104.09 | qfq | 2,304,368 | 240,090,546 | -1.80% |
| 2026-04-16 | 107.17 | 108.43 | 105.30 | 106.40 | 106.00 | qfq | 2,422,754 | 257,185,217 | -1.46% |
| 2026-04-15 | 106.27 | 112.48 | 106.07 | 107.98 | 107.58 | qfq | 3,327,942 | 362,888,717 | 0.88% |
| 2026-04-14 | 108.37 | 108.37 | 104.60 | 107.04 | 106.64 | qfq | 3,429,698 | 363,541,061 | -1.98% |
| 2026-04-13 | 100.22 | 111.00 | 99.98 | 109.20 | 108.79 | qfq | 4,851,551 | 516,949,985 | 7.15% |
| 2026-04-10 | 99.60 | 102.73 | 99.60 | 101.91 | 101.53 | qfq | 2,623,129 | 265,569,816 | 2.73% |
| 2026-04-09 | 100.50 | 100.94 | 99.00 | 99.20 | 98.83 | qfq | 2,101,455 | 209,437,253 | -2.70% |
| 2026-04-08 | 100.05 | 102.55 | 100.05 | 101.95 | 101.57 | qfq | 2,848,516 | 290,039,123 | 3.23% |
| 2026-04-07 | 97.10 | 99.55 | 97.10 | 98.76 | 98.39 | qfq | 1,713,454 | 168,711,989 | 1.45% |
| 2026-04-03 | 99.18 | 99.73 | 96.76 | 97.35 | 96.99 | qfq | 2,165,543 | 212,406,241 | -1.34% |
| 2026-04-02 | 102.82 | 102.88 | 98.07 | 98.67 | 98.30 | qfq | 3,066,408 | 305,974,369 | -4.62% |
| 2026-04-01 | 104.80 | 106.70 | 102.30 | 103.45 | 103.07 | qfq | 2,815,554 | 292,702,311 | -0.53% |
| 2026-03-31 | 111.49 | 111.49 | 103.68 | 104.00 | 103.61 | qfq | 3,939,726 | 420,393,878 | -7.28% |
| 2026-03-30 | 107.82 | 112.85 | 107.50 | 112.17 | 111.75 | qfq | 2,795,781 | 311,349,452 | 1.95% |
| 2026-03-27 | 108.00 | 112.10 | 107.86 | 110.02 | 109.61 | qfq | 2,874,633 | 317,448,781 | -0.86% |
| 2026-03-26 | 115.00 | 115.51 | 109.85 | 110.97 | 110.56 | qfq | 4,060,634 | 454,333,056 | -4.17% |
| 2026-03-25 | 115.02 | 119.30 | 114.00 | 115.80 | 115.37 | qfq | 4,971,066 | 577,092,269 | -1.24% |
| 2026-03-24 | 121.15 | 121.99 | 112.60 | 117.25 | 116.81 | qfq | 5,974,770 | 694,837,110 | -4.25% |
| 2026-03-23 | 114.50 | 128.97 | 114.50 | 122.46 | 122.00 | qfq | 6,918,983 | 846,416,095 | 2.22% |
| 2026-03-20 | 136.80 | 139.00 | 118.68 | 119.80 | 119.35 | qfq | 7,563,423 | 962,331,134 | -10.07% |
| 2026-03-19 | 131.39 | 146.00 | 130.87 | 133.21 | 132.71 | qfq | 8,726,225 | 1,201,110,982 | -2.55% |
| 2026-03-18 | 130.29 | 141.06 | 127.18 | 136.70 | 136.19 | qfq | 11,562,058 | 1,536,790,301 | 4.51% |
| 2026-03-17 | 107.20 | 130.80 | 107.00 | 130.80 | 130.31 | qfq | 10,387,572 | 1,265,181,583 | 20.00% |
| 2026-03-16 | 114.96 | 119.00 | 108.80 | 109.00 | 108.59 | qfq | 5,821,814 | 653,807,039 | -7.23% |
| 2026-03-13 | 126.50 | 129.58 | 117.01 | 117.50 | 117.06 | qfq | 7,340,695 | 901,691,425 | -9.80% |
| 2026-03-12 | 124.10 | 133.20 | 121.00 | 130.27 | 129.79 | qfq | 8,143,032 | 1,040,710,926 | 2.00% |
| 2026-03-11 | 119.66 | 134.26 | 115.72 | 127.72 | 127.25 | qfq | 8,949,221 | 1,115,851,122 | 4.65% |
| 2026-03-10 | 123.58 | 132.99 | 119.55 | 122.04 | 121.59 | qfq | 8,238,928 | 1,031,985,623 | 1.70% |
| 2026-03-09 | 115.87 | 128.90 | 113.80 | 120.00 | 119.55 | qfq | 8,292,466 | 997,382,988 | -5.30% |