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
慧谷新材301683.SZ
最近收盘价104.302026-07-17
最近交易日2026-07-17
成交量（股）996,925
成交额（元）105,931,372
日线记录72
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-29 | 2026-06-08 | cash_dividend | 1.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 72 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 | 106.50 | 108.80 | 103.06 | 104.30 | 104.30 | qfq | 996,925 | 105,931,372 | -2.96% |
| 2026-07-16 | 104.86 | 108.77 | 103.91 | 107.48 | 107.48 | qfq | 762,149 | 81,524,425 | 0.56% |
| 2026-07-15 | 111.34 | 112.28 | 106.50 | 106.88 | 106.88 | qfq | 1,089,542 | 118,099,767 | -4.74% |
| 2026-07-14 | 111.21 | 112.44 | 107.00 | 112.20 | 112.20 | qfq | 1,087,238 | 119,376,926 | 0.90% |
| 2026-07-13 | 121.30 | 121.83 | 111.00 | 111.20 | 111.20 | qfq | 1,899,230 | 219,614,854 | -9.97% |
| 2026-07-10 | 123.00 | 127.77 | 121.00 | 123.52 | 123.52 | qfq | 1,986,286 | 247,338,291 | 0.02% |
| 2026-07-09 | 123.00 | 123.51 | 117.50 | 123.49 | 123.49 | qfq | 1,606,351 | 194,142,943 | 0.94% |
| 2026-07-08 | 129.33 | 129.99 | 121.90 | 122.34 | 122.34 | qfq | 2,057,123 | 255,929,595 | -5.43% |
| 2026-07-07 | 134.00 | 134.19 | 128.50 | 129.36 | 129.36 | qfq | 1,209,832 | 158,152,812 | -2.96% |
| 2026-07-06 | 137.50 | 140.88 | 133.01 | 133.30 | 133.30 | qfq | 1,418,360 | 193,239,584 | -3.45% |
| 2026-07-03 | 141.50 | 144.29 | 137.24 | 138.07 | 138.07 | qfq | 1,482,809 | 207,263,371 | -3.18% |
| 2026-07-02 | 140.92 | 147.87 | 138.02 | 142.60 | 142.60 | qfq | 1,876,925 | 271,091,986 | -1.25% |
| 2026-07-01 | 139.90 | 144.94 | 137.60 | 144.41 | 144.41 | qfq | 2,061,257 | 293,486,175 | 3.28% |
| 2026-06-30 | 128.42 | 141.41 | 127.26 | 139.83 | 139.83 | qfq | 2,226,656 | 300,541,721 | 8.87% |
| 2026-06-29 | 133.97 | 135.99 | 125.50 | 128.44 | 128.44 | qfq | 1,712,700 | 222,412,051 | -2.04% |
| 2026-06-26 | 137.66 | 138.86 | 130.20 | 131.11 | 131.11 | qfq | 1,782,843 | 236,235,089 | -5.61% |
| 2026-06-25 | 144.95 | 147.33 | 137.58 | 138.90 | 138.90 | qfq | 1,814,739 | 255,211,822 | -3.38% |
| 2026-06-24 | 143.89 | 146.99 | 140.91 | 143.76 | 143.76 | qfq | 1,410,301 | 202,296,446 | -1.01% |
| 2026-06-23 | 145.66 | 153.00 | 142.00 | 145.22 | 145.22 | qfq | 1,744,511 | 254,473,552 | -0.47% |
| 2026-06-22 | 143.30 | 145.90 | 140.00 | 145.90 | 145.90 | qfq | 2,012,857 | 288,316,990 | 1.32% |
| 2026-06-18 | 140.17 | 145.00 | 139.25 | 144.00 | 144.00 | qfq | 2,053,282 | 293,352,856 | 2.47% |
| 2026-06-17 | 134.60 | 145.00 | 134.05 | 140.53 | 140.53 | qfq | 2,679,556 | 377,739,204 | 3.78% |
| 2026-06-16 | 130.37 | 139.68 | 129.62 | 135.41 | 135.41 | qfq | 2,122,714 | 284,680,146 | 3.74% |
| 2026-06-15 | 124.01 | 130.80 | 123.56 | 130.53 | 130.53 | qfq | 1,965,568 | 251,120,105 | 6.04% |
| 2026-06-12 | 124.68 | 127.80 | 122.68 | 123.09 | 123.09 | qfq | 1,673,390 | 209,911,982 | 0.30% |
| 2026-06-11 | 124.02 | 125.18 | 121.43 | 122.72 | 122.72 | qfq | 1,223,433 | 150,441,366 | -1.57% |
| 2026-06-10 | 131.63 | 131.80 | 122.50 | 124.68 | 124.68 | qfq | 2,468,072 | 310,501,959 | -6.46% |
| 2026-06-09 | 135.15 | 136.66 | 131.60 | 133.29 | 133.29 | qfq | 1,637,736 | 219,187,613 | 0.67% |
| 2026-06-08 | 135.01 | 136.65 | 131.31 | 132.40 | 132.40 | qfq | 2,127,756 | 285,367,093 | -6.07% |
| 2026-06-05 | 142.00 | 146.00 | 135.30 | 140.95 | 139.85 | qfq | 2,998,461 | 422,833,145 | -0.60% |
| 2026-06-04 | 138.33 | 144.49 | 137.83 | 141.80 | 140.69 | qfq | 2,225,426 | 315,322,207 | 1.18% |
| 2026-06-03 | 143.33 | 144.33 | 138.40 | 140.15 | 139.06 | qfq | 2,415,959 | 342,863,494 | -3.28% |
| 2026-06-02 | 136.20 | 146.66 | 132.38 | 144.90 | 143.77 | qfq | 3,433,827 | 481,819,465 | 6.33% |
| 2026-06-01 | 139.89 | 142.40 | 136.03 | 136.27 | 135.21 | qfq | 2,511,525 | 348,902,630 | -0.89% |
| 2026-05-29 | 137.31 | 150.97 | 135.80 | 137.50 | 136.43 | qfq | 4,743,175 | 681,071,338 | 0.87% |
| 2026-05-28 | 128.00 | 137.45 | 127.36 | 136.32 | 135.26 | qfq | 2,852,982 | 378,874,372 | 4.64% |
| 2026-05-27 | 129.29 | 137.50 | 128.00 | 130.28 | 129.26 | qfq | 2,342,137 | 309,930,335 | 0.41% |
| 2026-05-26 | 134.42 | 134.82 | 125.64 | 129.75 | 128.74 | qfq | 3,034,495 | 389,685,712 | -4.40% |
| 2026-05-25 | 146.84 | 147.55 | 135.12 | 135.72 | 134.66 | qfq | 3,726,690 | 516,860,021 | -6.41% |
| 2026-05-22 | 139.74 | 146.78 | 138.10 | 145.01 | 143.88 | qfq | 3,357,527 | 479,714,382 | 6.48% |
| 2026-05-21 | 143.84 | 149.97 | 135.57 | 136.18 | 135.12 | qfq | 3,643,049 | 525,253,030 | -4.09% |
| 2026-05-20 | 142.01 | 144.51 | 140.51 | 141.99 | 140.88 | qfq | 2,294,191 | 325,983,007 | -0.48% |
| 2026-05-19 | 150.01 | 153.00 | 141.50 | 142.68 | 141.57 | qfq | 3,099,598 | 449,873,664 | -3.82% |
| 2026-05-18 | 133.99 | 148.84 | 133.50 | 148.35 | 147.19 | qfq | 3,703,210 | 529,532,132 | 9.24% |
| 2026-05-15 | 131.55 | 136.90 | 130.86 | 135.80 | 134.74 | qfq | 2,533,987 | 339,625,826 | 3.63% |
| 2026-05-14 | 138.83 | 139.80 | 130.16 | 131.04 | 130.02 | qfq | 3,194,328 | 427,619,217 | -5.54% |
| 2026-05-13 | 136.92 | 140.82 | 136.51 | 138.73 | 137.65 | qfq | 2,435,262 | 337,061,032 | 0.31% |
| 2026-05-12 | 139.90 | 141.98 | 136.50 | 138.30 | 137.22 | qfq | 2,531,505 | 350,899,789 | -1.57% |
| 2026-05-11 | 145.01 | 149.80 | 138.26 | 140.50 | 139.40 | qfq | 3,768,799 | 533,315,235 | -1.77% |
| 2026-05-08 | 135.17 | 144.58 | 134.99 | 143.03 | 141.91 | qfq | 3,493,550 | 493,853,124 | 4.72% |
| 2026-05-07 | 136.50 | 137.31 | 134.61 | 136.58 | 135.51 | qfq | 2,468,807 | 335,211,685 | 0.06% |
| 2026-05-06 | 129.00 | 138.55 | 129.00 | 136.50 | 135.43 | qfq | 3,507,421 | 473,940,570 | 5.58% |
| 2026-04-30 | 129.00 | 130.20 | 125.99 | 129.28 | 128.27 | qfq | 2,597,338 | 332,850,001 | -0.59% |
| 2026-04-29 | 131.99 | 132.00 | 125.98 | 130.05 | 129.04 | qfq | 3,772,947 | 484,527,755 | -3.66% |
| 2026-04-28 | 132.81 | 135.98 | 132.03 | 134.99 | 133.94 | qfq | 2,717,195 | 364,938,550 | 0.75% |
| 2026-04-27 | 126.31 | 136.44 | 126.31 | 133.99 | 132.94 | qfq | 3,806,027 | 503,429,337 | 5.41% |
| 2026-04-24 | 130.50 | 133.50 | 126.60 | 127.11 | 126.12 | qfq | 2,867,102 | 368,335,510 | -3.36% |
| 2026-04-23 | 130.06 | 136.50 | 129.58 | 131.53 | 130.50 | qfq | 3,609,059 | 477,375,032 | 0.86% |
| 2026-04-22 | 128.64 | 131.50 | 127.95 | 130.41 | 129.39 | qfq | 3,199,654 | 416,237,216 | -0.30% |
| 2026-04-21 | 129.74 | 132.90 | 123.60 | 130.80 | 129.78 | qfq | 4,780,813 | 611,456,704 | 0.62% |
| 2026-04-20 | 125.00 | 130.42 | 122.30 | 130.00 | 128.99 | qfq | 4,394,253 | 558,168,050 | 4.59% |
| 2026-04-17 | 125.08 | 126.00 | 121.22 | 124.30 | 123.33 | qfq | 3,374,147 | 416,833,152 | -0.96% |
| 2026-04-16 | 129.11 | 129.50 | 123.80 | 125.50 | 124.52 | qfq | 4,208,531 | 528,753,994 | -3.96% |
| 2026-04-15 | 121.01 | 135.00 | 120.21 | 130.67 | 129.65 | qfq | 5,215,840 | 674,277,169 | 7.92% |
| 2026-04-14 | 120.00 | 123.68 | 118.01 | 121.08 | 120.14 | qfq | 4,143,634 | 498,287,043 | 1.37% |
| 2026-04-13 | 112.88 | 120.88 | 112.85 | 119.44 | 118.51 | qfq | 4,760,202 | 563,001,675 | 5.84% |
| 2026-04-10 | 115.76 | 118.00 | 112.80 | 112.85 | 111.97 | qfq | 3,344,860 | 383,152,541 | 0.62% |
| 2026-04-09 | 112.25 | 115.20 | 110.91 | 112.15 | 111.27 | qfq | 4,337,600 | 487,980,411 | -3.09% |
| 2026-04-08 | 114.00 | 120.85 | 113.65 | 115.72 | 114.82 | qfq | 5,787,167 | 675,821,451 | 5.03% |
| 2026-04-07 | 107.49 | 115.15 | 107.39 | 110.18 | 109.32 | qfq | 4,519,663 | 504,210,290 | 0.77% |
| 2026-04-03 | 123.00 | 123.80 | 109.30 | 109.34 | 108.49 | qfq | 6,774,929 | 772,415,575 | -12.61% |
| 2026-04-02 | 123.50 | 133.12 | 123.00 | 125.12 | 124.14 | qfq | 7,205,086 | 925,829,137 | -1.25% |