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
新广益301687.SZ
最近收盘价50.502026-07-17
最近交易日2026-07-17
成交量（股）5,779,808
成交额（元）300,779,229
日线记录129
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 | 0.3 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 129 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 | 52.30 | 53.60 | 50.08 | 50.50 | 50.50 | qfq | 5,779,808 | 300,779,229 | -3.44% |
| 2026-07-16 | 52.16 | 54.59 | 51.66 | 52.30 | 52.30 | qfq | 2,927,056 | 155,602,158 | -1.69% |
| 2026-07-15 | 55.39 | 55.86 | 52.50 | 53.20 | 53.20 | qfq | 3,389,889 | 181,774,999 | -4.04% |
| 2026-07-14 | 53.89 | 56.48 | 53.56 | 55.44 | 55.44 | qfq | 4,132,373 | 227,680,743 | 2.90% |
| 2026-07-13 | 58.00 | 59.10 | 53.50 | 53.88 | 53.88 | qfq | 4,458,314 | 248,918,248 | -8.05% |
| 2026-07-10 | 61.19 | 65.50 | 58.60 | 58.60 | 58.60 | qfq | 5,404,651 | 333,337,859 | -5.35% |
| 2026-07-09 | 59.24 | 62.14 | 58.33 | 61.91 | 61.91 | qfq | 4,729,803 | 286,020,008 | 5.06% |
| 2026-07-08 | 64.11 | 64.50 | 58.78 | 58.93 | 58.93 | qfq | 3,844,409 | 233,616,839 | -8.31% |
| 2026-07-07 | 66.77 | 67.43 | 63.74 | 64.27 | 64.27 | qfq | 3,365,840 | 219,499,485 | -4.06% |
| 2026-07-06 | 74.00 | 74.07 | 66.03 | 66.99 | 66.99 | qfq | 4,969,965 | 342,732,028 | -8.36% |
| 2026-07-03 | 79.00 | 79.00 | 71.90 | 73.10 | 73.10 | qfq | 6,580,180 | 490,652,797 | -6.28% |
| 2026-07-02 | 80.80 | 82.80 | 76.68 | 78.00 | 78.00 | qfq | 4,835,678 | 386,123,771 | -3.62% |
| 2026-07-01 | 78.99 | 83.89 | 76.88 | 80.93 | 80.93 | qfq | 7,216,200 | 579,754,851 | 4.05% |
| 2026-06-30 | 79.01 | 79.98 | 74.06 | 77.78 | 77.78 | qfq | 5,409,876 | 415,387,726 | 1.43% |
| 2026-06-29 | 88.00 | 88.50 | 75.50 | 76.68 | 76.68 | qfq | 6,236,701 | 499,522,292 | -8.61% |
| 2026-06-26 | 87.51 | 89.43 | 83.38 | 83.90 | 83.90 | qfq | 5,874,631 | 505,435,266 | -6.42% |
| 2026-06-25 | 90.00 | 97.00 | 88.66 | 89.66 | 89.66 | qfq | 7,727,002 | 705,377,121 | -1.42% |
| 2026-06-24 | 86.59 | 91.88 | 85.70 | 90.95 | 90.95 | qfq | 8,752,990 | 781,549,585 | 5.07% |
| 2026-06-23 | 82.00 | 92.20 | 77.77 | 86.56 | 86.56 | qfq | 11,759,585 | 1,000,472,042 | 11.00% |
| 2026-06-22 | 80.00 | 81.47 | 76.52 | 77.98 | 77.98 | qfq | 10,293,534 | 808,709,813 | -5.41% |
| 2026-06-18 | 72.45 | 82.44 | 70.28 | 82.44 | 82.44 | qfq | 11,954,708 | 920,927,267 | 20.00% |
| 2026-06-17 | 64.55 | 69.66 | 63.88 | 68.70 | 68.70 | qfq | 6,547,042 | 444,146,534 | 5.11% |
| 2026-06-16 | 62.06 | 67.88 | 62.05 | 65.36 | 65.36 | qfq | 7,961,444 | 525,783,243 | 2.83% |
| 2026-06-15 | 53.70 | 64.82 | 53.40 | 63.56 | 63.56 | qfq | 6,919,772 | 413,202,057 | 17.07% |
| 2026-06-12 | 53.66 | 55.48 | 52.70 | 54.29 | 54.29 | qfq | 2,551,682 | 138,161,443 | 3.00% |
| 2026-06-11 | 51.90 | 53.13 | 51.40 | 52.71 | 52.71 | qfq | 1,851,434 | 96,897,793 | 0.88% |
| 2026-06-10 | 51.89 | 53.10 | 51.32 | 52.25 | 52.25 | qfq | 1,623,800 | 84,627,698 | -0.74% |
| 2026-06-09 | 51.18 | 53.45 | 51.09 | 52.64 | 52.64 | qfq | 2,018,431 | 105,628,947 | 4.94% |
| 2026-06-08 | 51.26 | 51.96 | 49.88 | 50.16 | 50.16 | qfq | 1,671,880 | 85,101,005 | -5.84% |
| 2026-06-05 | 53.60 | 54.43 | 51.35 | 53.27 | 52.97 | qfq | 2,086,393 | 110,582,947 | -0.62% |
| 2026-06-04 | 54.50 | 55.00 | 53.23 | 53.60 | 53.30 | qfq | 2,275,080 | 122,446,278 | -2.99% |
| 2026-06-03 | 58.29 | 58.88 | 54.37 | 55.25 | 54.94 | qfq | 3,891,304 | 218,757,234 | -5.73% |
| 2026-06-02 | 58.36 | 59.66 | 56.23 | 58.61 | 58.28 | qfq | 2,222,003 | 129,377,370 | 0.43% |
| 2026-06-01 | 58.00 | 60.46 | 57.00 | 58.36 | 58.03 | qfq | 2,238,337 | 131,870,276 | -1.19% |
| 2026-05-29 | 64.55 | 64.55 | 58.67 | 59.06 | 58.73 | qfq | 4,801,426 | 293,396,942 | -8.51% |
| 2026-05-28 | 61.60 | 65.00 | 61.40 | 64.55 | 64.19 | qfq | 4,264,885 | 271,304,133 | 4.45% |
| 2026-05-27 | 63.50 | 64.23 | 60.60 | 61.80 | 61.45 | qfq | 3,972,534 | 247,529,220 | -3.81% |
| 2026-05-26 | 63.62 | 66.61 | 63.00 | 64.25 | 63.89 | qfq | 4,764,350 | 307,032,523 | -0.20% |
| 2026-05-25 | 62.51 | 64.64 | 62.00 | 64.38 | 64.02 | qfq | 5,134,229 | 324,959,912 | 3.86% |
| 2026-05-22 | 57.10 | 62.39 | 57.07 | 61.99 | 61.64 | qfq | 4,788,857 | 290,394,443 | 8.64% |
| 2026-05-21 | 60.03 | 61.94 | 57.00 | 57.06 | 56.74 | qfq | 3,633,979 | 218,463,011 | -5.28% |
| 2026-05-20 | 59.40 | 61.29 | 57.67 | 60.24 | 59.90 | qfq | 3,100,716 | 184,534,430 | 0.23% |
| 2026-05-19 | 61.40 | 61.80 | 59.01 | 60.10 | 59.76 | qfq | 3,234,725 | 193,991,233 | -2.75% |
| 2026-05-18 | 60.51 | 61.80 | 59.48 | 61.80 | 61.45 | qfq | 2,868,113 | 174,719,353 | 0.28% |
| 2026-05-15 | 61.90 | 62.62 | 59.70 | 61.63 | 61.28 | qfq | 3,310,932 | 202,992,226 | -0.39% |
| 2026-05-14 | 65.88 | 65.88 | 61.83 | 61.87 | 61.52 | qfq | 4,468,781 | 280,812,410 | -4.79% |
| 2026-05-13 | 66.02 | 66.05 | 64.00 | 64.98 | 64.61 | qfq | 4,482,477 | 290,690,816 | -1.65% |
| 2026-05-12 | 69.07 | 70.20 | 66.01 | 66.07 | 65.70 | qfq | 6,738,319 | 455,962,967 | -6.00% |
| 2026-05-11 | 64.50 | 72.98 | 62.44 | 70.29 | 69.89 | qfq | 11,495,094 | 775,395,561 | 9.30% |
| 2026-05-08 | 59.40 | 65.54 | 58.10 | 64.31 | 63.95 | qfq | 7,399,374 | 462,501,519 | 7.56% |
| 2026-05-07 | 58.28 | 60.13 | 57.82 | 59.79 | 59.45 | qfq | 3,439,245 | 204,550,317 | 2.59% |
| 2026-05-06 | 57.79 | 59.12 | 57.76 | 58.28 | 57.95 | qfq | 2,695,192 | 157,285,138 | 0.83% |
| 2026-04-30 | 58.01 | 58.65 | 57.37 | 57.80 | 57.47 | qfq | 2,230,623 | 128,947,938 | -0.34% |
| 2026-04-29 | 59.88 | 59.88 | 57.12 | 58.00 | 57.67 | qfq | 4,172,385 | 242,007,207 | -3.45% |
| 2026-04-28 | 60.80 | 62.56 | 59.64 | 60.07 | 59.73 | qfq | 4,046,638 | 245,963,356 | -1.94% |
| 2026-04-27 | 58.80 | 63.60 | 58.11 | 61.26 | 60.92 | qfq | 5,250,025 | 323,978,503 | 4.18% |
| 2026-04-24 | 58.50 | 61.40 | 57.87 | 58.80 | 58.47 | qfq | 3,832,256 | 228,593,060 | 1.62% |
| 2026-04-23 | 60.30 | 61.08 | 57.70 | 57.86 | 57.53 | qfq | 4,440,220 | 261,057,593 | -4.24% |
| 2026-04-22 | 60.60 | 61.00 | 59.71 | 60.42 | 60.08 | qfq | 3,481,713 | 209,889,411 | -0.84% |
| 2026-04-21 | 59.20 | 61.34 | 59.02 | 60.93 | 60.59 | qfq | 4,045,401 | 244,804,883 | 2.23% |
| 2026-04-20 | 58.30 | 61.05 | 58.10 | 59.60 | 59.26 | qfq | 4,288,291 | 255,501,908 | 1.86% |
| 2026-04-17 | 57.40 | 58.90 | 56.59 | 58.51 | 58.18 | qfq | 3,335,091 | 192,241,979 | 1.30% |
| 2026-04-16 | 56.50 | 57.95 | 56.11 | 57.76 | 57.43 | qfq | 3,105,140 | 177,830,898 | 2.01% |
| 2026-04-15 | 56.16 | 56.95 | 55.46 | 56.62 | 56.30 | qfq | 3,129,434 | 176,346,451 | 0.82% |
| 2026-04-14 | 55.60 | 56.60 | 54.58 | 56.16 | 55.84 | qfq | 3,351,125 | 186,362,652 | 1.74% |
| 2026-04-13 | 53.28 | 55.20 | 52.99 | 55.20 | 54.89 | qfq | 3,174,892 | 173,204,873 | 3.56% |
| 2026-04-10 | 53.00 | 53.78 | 52.60 | 53.30 | 53.00 | qfq | 2,153,081 | 114,735,180 | 1.89% |
| 2026-04-09 | 52.30 | 52.68 | 52.03 | 52.31 | 52.02 | qfq | 1,706,360 | 89,207,020 | -1.77% |
| 2026-04-08 | 51.95 | 53.25 | 51.85 | 53.25 | 52.95 | qfq | 2,564,194 | 134,933,489 | 4.91% |
| 2026-04-07 | 50.05 | 51.33 | 49.60 | 50.76 | 50.47 | qfq | 1,585,670 | 80,409,196 | 2.03% |
| 2026-04-03 | 51.02 | 51.29 | 49.58 | 49.75 | 49.47 | qfq | 1,564,911 | 78,406,484 | -2.28% |
| 2026-04-02 | 53.04 | 53.04 | 50.57 | 50.91 | 50.62 | qfq | 2,458,182 | 126,280,101 | -4.14% |
| 2026-04-01 | 52.50 | 53.85 | 52.50 | 53.11 | 52.81 | qfq | 2,243,465 | 118,991,456 | 3.09% |
| 2026-03-31 | 54.69 | 54.69 | 51.31 | 51.52 | 51.23 | qfq | 3,277,461 | 173,274,428 | -5.40% |
| 2026-03-30 | 54.49 | 55.46 | 53.30 | 54.46 | 54.15 | qfq | 2,740,040 | 148,708,900 | -2.44% |
| 2026-03-27 | 55.00 | 56.19 | 53.67 | 55.82 | 55.51 | qfq | 2,788,840 | 153,221,255 | -0.92% |
| 2026-03-26 | 59.10 | 59.17 | 56.30 | 56.34 | 56.02 | qfq | 4,036,507 | 232,303,128 | -5.72% |
| 2026-03-25 | 58.93 | 60.93 | 58.40 | 59.76 | 59.42 | qfq | 3,742,535 | 224,711,288 | 1.08% |
| 2026-03-24 | 59.07 | 59.87 | 56.99 | 59.12 | 58.79 | qfq | 3,557,548 | 208,059,201 | 1.67% |
| 2026-03-23 | 57.91 | 60.49 | 57.16 | 58.15 | 57.82 | qfq | 3,644,931 | 214,613,407 | -4.55% |
| 2026-03-20 | 64.10 | 65.11 | 60.80 | 60.92 | 60.58 | qfq | 5,316,075 | 332,535,380 | -5.97% |
| 2026-03-19 | 66.94 | 67.88 | 64.00 | 64.79 | 64.43 | qfq | 7,561,968 | 494,001,670 | -7.84% |
| 2026-03-18 | 68.00 | 74.40 | 66.00 | 70.30 | 69.90 | qfq | 11,946,727 | 835,060,236 | 1.99% |
| 2026-03-17 | 63.10 | 70.49 | 63.10 | 68.93 | 68.54 | qfq | 11,237,963 | 765,559,797 | 8.76% |
| 2026-03-16 | 63.00 | 64.70 | 62.49 | 63.38 | 63.02 | qfq | 4,056,490 | 256,790,249 | -0.94% |
| 2026-03-13 | 62.40 | 65.31 | 62.40 | 63.98 | 63.62 | qfq | 5,629,939 | 361,732,972 | 0.84% |
| 2026-03-12 | 64.46 | 65.22 | 62.87 | 63.45 | 63.09 | qfq | 5,865,691 | 374,995,889 | -0.86% |
| 2026-03-11 | 60.85 | 64.10 | 60.61 | 64.00 | 63.64 | qfq | 8,061,086 | 506,778,720 | 4.95% |
| 2026-03-10 | 59.39 | 61.00 | 59.39 | 60.98 | 60.64 | qfq | 3,082,468 | 187,064,793 | 3.71% |
| 2026-03-09 | 58.65 | 59.08 | 56.71 | 58.80 | 58.47 | qfq | 2,694,469 | 155,728,877 | -2.02% |
| 2026-03-06 | 59.85 | 60.17 | 59.16 | 60.01 | 59.67 | qfq | 1,630,471 | 97,551,285 | -0.15% |
| 2026-03-05 | 59.28 | 61.00 | 59.28 | 60.10 | 59.76 | qfq | 2,681,901 | 161,515,218 | 3.51% |
| 2026-03-04 | 56.70 | 58.78 | 56.66 | 58.06 | 57.73 | qfq | 2,067,377 | 119,772,103 | 0.28% |
| 2026-03-03 | 60.63 | 62.50 | 57.84 | 57.90 | 57.57 | qfq | 3,918,810 | 236,260,735 | -4.50% |
| 2026-03-02 | 60.95 | 61.97 | 60.31 | 60.63 | 60.29 | qfq | 2,586,531 | 158,015,122 | -1.48% |
| 2026-02-27 | 60.52 | 61.83 | 60.52 | 61.54 | 61.19 | qfq | 2,585,127 | 158,540,785 | 0.89% |
| 2026-02-26 | 60.87 | 61.16 | 60.02 | 61.00 | 60.66 | qfq | 2,391,050 | 145,149,006 | 0.00% |
| 2026-02-25 | 58.53 | 61.43 | 58.53 | 61.00 | 60.66 | qfq | 3,796,797 | 229,206,332 | 3.58% |
| 2026-02-24 | 57.68 | 58.98 | 57.07 | 58.89 | 58.56 | qfq | 2,202,595 | 128,237,645 | 3.28% |
| 2026-02-13 | 57.38 | 57.86 | 57.01 | 57.02 | 56.70 | qfq | 1,105,838 | 63,540,089 | -0.96% |
| 2026-02-12 | 58.26 | 58.40 | 57.57 | 57.57 | 57.25 | qfq | 1,428,236 | 82,765,599 | -1.17% |
| 2026-02-11 | 59.26 | 59.26 | 58.01 | 58.25 | 57.92 | qfq | 1,489,372 | 87,317,907 | -1.49% |
| 2026-02-10 | 59.00 | 59.80 | 58.51 | 59.13 | 58.80 | qfq | 1,900,849 | 112,354,890 | -0.62% |
| 2026-02-09 | 58.60 | 59.78 | 58.60 | 59.50 | 59.16 | qfq | 2,039,987 | 120,983,614 | 1.67% |
| 2026-02-06 | 57.98 | 59.07 | 57.80 | 58.52 | 58.19 | qfq | 1,508,125 | 88,223,578 | -0.31% |
| 2026-02-05 | 60.00 | 60.00 | 58.56 | 58.70 | 58.37 | qfq | 2,832,279 | 167,095,331 | -3.23% |
| 2026-02-04 | 57.50 | 61.22 | 57.19 | 60.66 | 60.32 | qfq | 4,909,866 | 292,663,711 | 5.18% |
| 2026-02-03 | 57.30 | 57.67 | 56.86 | 57.67 | 57.35 | qfq | 1,860,875 | 106,738,705 | 0.96% |
| 2026-02-02 | 58.28 | 58.49 | 57.10 | 57.12 | 56.80 | qfq | 1,984,907 | 114,563,014 | -1.99% |
| 2026-01-30 | 57.78 | 59.09 | 57.70 | 58.28 | 57.95 | qfq | 2,373,340 | 138,484,837 | 0.15% |
| 2026-01-29 | 60.30 | 60.70 | 57.70 | 58.19 | 57.86 | qfq | 3,878,835 | 227,611,282 | -4.10% |
| 2026-01-28 | 62.10 | 62.15 | 60.44 | 60.68 | 60.34 | qfq | 4,012,858 | 245,905,608 | -2.79% |
| 2026-01-27 | 63.10 | 63.44 | 61.58 | 62.42 | 62.07 | qfq | 3,708,903 | 230,837,782 | -2.38% |
| 2026-01-26 | 63.61 | 64.77 | 62.57 | 63.94 | 63.58 | qfq | 5,310,015 | 338,119,067 | 0.84% |
| 2026-01-23 | 62.70 | 63.85 | 62.50 | 63.41 | 63.05 | qfq | 4,589,327 | 290,244,506 | 1.34% |
| 2026-01-22 | 63.58 | 63.59 | 62.41 | 62.57 | 62.22 | qfq | 3,779,475 | 236,794,660 | -1.37% |
| 2026-01-21 | 61.76 | 63.47 | 61.60 | 63.44 | 63.08 | qfq | 5,205,731 | 327,930,295 | 2.52% |
| 2026-01-20 | 63.12 | 63.39 | 61.70 | 61.88 | 61.53 | qfq | 3,989,096 | 248,279,731 | -2.37% |
| 2026-01-19 | 61.91 | 63.54 | 61.67 | 63.38 | 63.02 | qfq | 4,543,721 | 285,700,585 | 2.18% |
| 2026-01-16 | 63.01 | 63.43 | 62.01 | 62.03 | 61.68 | qfq | 4,296,927 | 267,834,900 | -1.65% |
| 2026-01-15 | 61.65 | 63.49 | 61.63 | 63.07 | 62.71 | qfq | 5,202,137 | 327,097,932 | 1.32% |
| 2026-01-14 | 61.50 | 62.99 | 61.30 | 62.25 | 61.90 | qfq | 5,929,538 | 368,605,115 | 0.71% |
| 2026-01-13 | 63.80 | 64.00 | 61.80 | 61.81 | 61.46 | qfq | 8,165,030 | 512,063,745 | -4.48% |
| 2026-01-12 | 63.99 | 66.44 | 62.60 | 64.71 | 64.35 | qfq | 9,909,965 | 634,716,630 | -0.90% |
| 2026-01-09 | 67.90 | 67.90 | 64.65 | 65.30 | 64.93 | qfq | 11,253,248 | 737,995,832 | -4.06% |
| 2026-01-08 | 70.15 | 73.00 | 67.95 | 68.06 | 67.68 | qfq | 15,133,038 | 1,052,222,711 | -8.74% |
| 2026-01-07 | 80.00 | 88.30 | 73.00 | 74.58 | 74.16 | qfq | 19,310,024 | 1,509,054,418 | 0.11% |
| 2026-01-06 | 66.88 | 74.99 | 66.66 | 74.50 | 74.08 | qfq | 16,902,731 | 1,217,352,020 | 7.69% |
| 2026-01-05 | 65.88 | 75.77 | 65.60 | 69.18 | 68.79 | qfq | 17,299,278 | 1,233,599,554 | -3.00% |