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
宏明电子301682.SZ
最近收盘价116.012026-07-17
最近交易日2026-07-17
成交量（股）2,293,030
成交额（元）274,185,227
日线记录77
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-06 | 2026-07-13 | cash_dividend | 0.85 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 77 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 | 123.03 | 124.04 | 115.81 | 116.01 | 116.01 | qfq | 2,293,030 | 274,185,227 | -6.55% |
| 2026-07-16 | 125.20 | 129.00 | 123.32 | 124.14 | 124.14 | qfq | 1,779,289 | 223,715,457 | -3.04% |
| 2026-07-15 | 134.00 | 134.50 | 127.50 | 128.03 | 128.03 | qfq | 1,936,849 | 251,984,919 | -4.41% |
| 2026-07-14 | 132.13 | 135.48 | 127.40 | 133.93 | 133.93 | qfq | 2,111,665 | 277,682,976 | 2.07% |
| 2026-07-13 | 144.95 | 144.95 | 130.85 | 131.22 | 131.22 | qfq | 3,014,387 | 412,326,593 | -11.94% |
| 2026-07-10 | 147.21 | 155.55 | 144.54 | 149.01 | 148.16 | qfq | 3,981,735 | 594,041,706 | 0.25% |
| 2026-07-09 | 146.36 | 149.36 | 139.18 | 148.64 | 147.79 | qfq | 3,063,172 | 441,420,677 | 2.93% |
| 2026-07-08 | 152.41 | 153.80 | 143.32 | 144.41 | 143.59 | qfq | 2,551,748 | 374,749,925 | -5.18% |
| 2026-07-07 | 153.99 | 156.88 | 151.52 | 152.30 | 151.43 | qfq | 1,841,459 | 283,131,613 | -1.63% |
| 2026-07-06 | 159.57 | 162.59 | 152.28 | 154.82 | 153.94 | qfq | 2,377,146 | 371,053,870 | -1.71% |
| 2026-07-03 | 158.08 | 162.50 | 156.18 | 157.52 | 156.62 | qfq | 2,440,918 | 389,056,056 | -1.05% |
| 2026-07-02 | 167.00 | 168.49 | 158.83 | 159.19 | 158.28 | qfq | 3,526,086 | 577,071,325 | -8.25% |
| 2026-07-01 | 176.59 | 183.10 | 172.13 | 173.50 | 172.51 | qfq | 3,748,612 | 665,864,952 | -1.47% |
| 2026-06-30 | 174.00 | 176.97 | 164.00 | 176.09 | 175.09 | qfq | 3,727,297 | 639,770,838 | -0.56% |
| 2026-06-29 | 173.00 | 186.36 | 166.68 | 177.08 | 176.07 | qfq | 4,040,992 | 714,562,212 | 2.81% |
| 2026-06-26 | 183.00 | 183.00 | 171.85 | 172.24 | 171.26 | qfq | 4,763,134 | 841,361,549 | -8.81% |
| 2026-06-25 | 180.74 | 192.50 | 177.08 | 188.88 | 187.80 | qfq | 6,314,680 | 1,166,316,044 | 5.10% |
| 2026-06-24 | 178.50 | 180.56 | 174.00 | 179.71 | 178.68 | qfq | 4,641,462 | 826,539,478 | 0.26% |
| 2026-06-23 | 186.12 | 186.12 | 175.50 | 179.24 | 178.22 | qfq | 3,735,150 | 670,705,881 | -4.66% |
| 2026-06-22 | 195.48 | 197.00 | 184.08 | 188.00 | 186.93 | qfq | 5,087,181 | 958,259,976 | -2.14% |
| 2026-06-18 | 191.04 | 198.66 | 191.04 | 192.11 | 191.01 | qfq | 6,131,141 | 1,191,664,536 | -2.61% |
| 2026-06-17 | 176.90 | 206.86 | 176.22 | 197.26 | 196.13 | qfq | 9,132,336 | 1,774,760,257 | 14.35% |
| 2026-06-16 | 163.70 | 177.77 | 162.11 | 172.50 | 171.52 | qfq | 5,662,132 | 968,819,062 | 6.60% |
| 2026-06-15 | 151.66 | 163.79 | 151.01 | 161.82 | 160.90 | qfq | 5,144,668 | 820,478,584 | 9.20% |
| 2026-06-12 | 159.01 | 160.62 | 147.43 | 148.19 | 147.34 | qfq | 4,373,518 | 672,261,198 | -3.47% |
| 2026-06-11 | 156.78 | 161.68 | 149.80 | 153.51 | 152.63 | qfq | 4,997,801 | 774,360,608 | -4.11% |
| 2026-06-10 | 169.09 | 175.49 | 158.19 | 160.09 | 159.18 | qfq | 5,279,517 | 864,111,289 | -7.09% |
| 2026-06-09 | 167.80 | 175.86 | 164.31 | 172.30 | 171.32 | qfq | 4,837,180 | 824,597,351 | 4.88% |
| 2026-06-08 | 165.06 | 173.00 | 162.80 | 164.28 | 163.34 | qfq | 4,836,109 | 808,387,579 | -6.23% |
| 2026-06-05 | 187.00 | 190.74 | 173.85 | 175.20 | 174.20 | qfq | 6,951,696 | 1,250,495,567 | -6.58% |
| 2026-06-04 | 171.11 | 195.00 | 171.11 | 187.55 | 186.48 | qfq | 7,603,997 | 1,409,696,073 | 7.86% |
| 2026-06-03 | 181.02 | 184.60 | 170.00 | 173.88 | 172.89 | qfq | 7,264,727 | 1,291,121,164 | -4.25% |
| 2026-06-02 | 160.60 | 186.69 | 155.88 | 181.60 | 180.56 | qfq | 8,033,070 | 1,382,182,829 | 14.00% |
| 2026-06-01 | 167.88 | 175.00 | 158.99 | 159.30 | 158.39 | qfq | 5,624,355 | 939,710,929 | -5.96% |
| 2026-05-29 | 187.68 | 192.50 | 167.68 | 169.40 | 168.43 | qfq | 7,402,270 | 1,313,904,193 | -8.43% |
| 2026-05-28 | 160.98 | 187.77 | 160.50 | 185.00 | 183.94 | qfq | 7,533,776 | 1,310,479,303 | 14.35% |
| 2026-05-27 | 162.99 | 165.88 | 160.58 | 161.79 | 160.87 | qfq | 3,926,813 | 639,305,125 | -0.92% |
| 2026-05-26 | 164.01 | 166.26 | 156.18 | 163.30 | 162.37 | qfq | 4,575,822 | 737,071,392 | -2.04% |
| 2026-05-25 | 176.44 | 177.97 | 163.00 | 166.70 | 165.75 | qfq | 6,590,532 | 1,111,080,169 | -1.74% |
| 2026-05-22 | 158.40 | 174.99 | 158.01 | 169.65 | 168.68 | qfq | 7,164,810 | 1,200,574,301 | 10.90% |
| 2026-05-21 | 158.01 | 164.00 | 152.59 | 152.98 | 152.11 | qfq | 5,668,647 | 902,279,561 | -2.43% |
| 2026-05-20 | 155.46 | 169.63 | 154.67 | 156.79 | 155.90 | qfq | 5,872,546 | 939,412,910 | 0.87% |
| 2026-05-19 | 153.02 | 160.50 | 151.00 | 155.44 | 154.55 | qfq | 6,650,690 | 1,039,043,050 | 1.93% |
| 2026-05-18 | 138.40 | 157.47 | 138.40 | 152.50 | 151.63 | qfq | 5,972,020 | 903,954,569 | 9.55% |
| 2026-05-15 | 141.11 | 142.51 | 134.84 | 139.20 | 138.41 | qfq | 3,932,787 | 543,211,274 | -1.28% |
| 2026-05-14 | 148.80 | 148.80 | 140.41 | 141.01 | 140.21 | qfq | 3,892,749 | 554,765,574 | -3.44% |
| 2026-05-13 | 143.08 | 146.58 | 140.28 | 146.03 | 145.20 | qfq | 3,754,961 | 538,685,753 | 1.61% |
| 2026-05-12 | 142.91 | 149.40 | 141.61 | 143.71 | 142.89 | qfq | 3,991,166 | 576,754,397 | 0.58% |
| 2026-05-11 | 145.00 | 147.47 | 139.73 | 142.88 | 142.06 | qfq | 5,235,027 | 746,516,668 | -0.65% |
| 2026-05-08 | 133.00 | 144.91 | 132.45 | 143.82 | 143.00 | qfq | 5,567,664 | 786,238,399 | 7.17% |
| 2026-05-07 | 132.55 | 134.92 | 130.55 | 134.20 | 133.43 | qfq | 4,048,251 | 537,820,145 | 1.51% |
| 2026-05-06 | 126.51 | 135.06 | 126.51 | 132.21 | 131.46 | qfq | 4,988,540 | 658,118,009 | 5.24% |
| 2026-04-30 | 123.00 | 127.29 | 122.34 | 125.63 | 124.91 | qfq | 3,889,484 | 486,778,352 | 2.18% |
| 2026-04-29 | 122.46 | 124.17 | 119.88 | 122.95 | 122.25 | qfq | 2,787,438 | 340,599,685 | -0.61% |
| 2026-04-28 | 124.01 | 126.41 | 122.81 | 123.70 | 122.99 | qfq | 2,889,636 | 359,633,765 | -0.98% |
| 2026-04-27 | 122.22 | 126.75 | 122.21 | 124.93 | 124.22 | qfq | 3,195,961 | 398,555,610 | 2.25% |
| 2026-04-24 | 122.52 | 124.74 | 119.86 | 122.18 | 121.48 | qfq | 3,261,345 | 397,586,990 | -1.10% |
| 2026-04-23 | 125.97 | 127.49 | 122.50 | 123.54 | 122.84 | qfq | 3,761,782 | 469,521,512 | -2.29% |
| 2026-04-22 | 125.61 | 127.00 | 124.00 | 126.44 | 125.72 | qfq | 3,471,248 | 436,139,640 | -0.40% |
| 2026-04-21 | 128.85 | 129.80 | 125.59 | 126.95 | 126.23 | qfq | 5,020,201 | 637,747,127 | -2.46% |
| 2026-04-20 | 127.50 | 132.10 | 126.60 | 130.15 | 129.41 | qfq | 6,091,925 | 789,081,648 | 2.28% |
| 2026-04-17 | 123.80 | 128.47 | 123.00 | 127.25 | 126.52 | qfq | 6,114,832 | 766,996,929 | 2.00% |
| 2026-04-16 | 126.28 | 128.00 | 123.60 | 124.75 | 124.04 | qfq | 6,245,034 | 779,617,935 | -0.76% |
| 2026-04-15 | 117.45 | 140.20 | 116.50 | 125.71 | 124.99 | qfq | 10,048,643 | 1,285,902,508 | 7.60% |
| 2026-04-14 | 116.12 | 117.68 | 114.83 | 116.83 | 116.16 | qfq | 4,662,851 | 542,065,371 | 0.80% |
| 2026-04-13 | 111.00 | 116.99 | 111.00 | 115.90 | 115.24 | qfq | 5,429,221 | 626,435,774 | 2.98% |
| 2026-04-10 | 114.03 | 114.90 | 111.77 | 112.55 | 111.91 | qfq | 4,720,403 | 534,522,373 | -0.59% |
| 2026-04-09 | 110.91 | 117.30 | 110.20 | 113.22 | 112.57 | qfq | 5,630,043 | 642,265,622 | 0.37% |
| 2026-04-08 | 110.40 | 113.34 | 109.88 | 112.80 | 112.16 | qfq | 6,280,206 | 703,274,700 | 4.10% |
| 2026-04-07 | 108.03 | 112.60 | 107.53 | 108.36 | 107.74 | qfq | 4,947,473 | 542,243,800 | 1.78% |
| 2026-04-03 | 109.50 | 110.00 | 106.00 | 106.47 | 105.86 | qfq | 4,652,384 | 501,755,302 | -1.74% |
| 2026-04-02 | 111.96 | 113.47 | 108.03 | 108.35 | 107.73 | qfq | 5,664,276 | 624,845,074 | -4.19% |
| 2026-04-01 | 117.20 | 118.30 | 112.35 | 113.09 | 112.44 | qfq | 7,580,235 | 869,734,635 | -2.67% |
| 2026-03-31 | 119.20 | 122.88 | 115.81 | 116.19 | 115.53 | qfq | 8,226,894 | 973,779,364 | -4.75% |
| 2026-03-30 | 122.81 | 128.28 | 119.00 | 121.98 | 121.28 | qfq | 7,266,279 | 902,330,967 | -0.68% |
| 2026-03-27 | 131.00 | 131.00 | 122.20 | 122.81 | 122.11 | qfq | 10,235,854 | 1,270,699,894 | -7.28% |
| 2026-03-26 | 129.04 | 136.68 | 128.88 | 132.45 | 131.69 | qfq | 11,927,507 | 1,587,560,830 | 2.95% |