SECURITY DETAIL · RAW DATA

三瑞智能301696.SZ

ASZSECNYSTOCK

最近收盘价102.312026-07-17

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）3,934,765

成交额（元）415,207,637

日线记录66

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 1 条

复权因子 66 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
2026-05-27	2026-06-03	cash_dividend	0.5	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 66 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	111.00	112.32	100.00	102.31	102.31	qfq	3,934,765	415,207,637	-8.32%
2026-07-16	112.40	116.04	110.00	111.60	111.60	qfq	3,199,724	360,947,454	-2.88%
2026-07-15	118.30	119.73	113.40	114.91	114.91	qfq	3,033,539	350,252,852	-3.05%
2026-07-14	120.20	122.21	113.00	118.53	118.53	qfq	3,648,818	426,829,488	-0.39%
2026-07-13	122.94	125.19	118.30	119.00	119.00	qfq	3,969,507	479,918,070	-4.94%
2026-07-10	115.61	127.85	115.61	125.19	125.19	qfq	6,912,481	858,368,260	8.47%
2026-07-09	112.27	115.70	110.50	115.41	115.41	qfq	4,247,927	480,977,346	3.94%
2026-07-08	117.00	117.43	111.00	111.03	111.03	qfq	5,231,773	592,368,304	-7.15%
2026-07-07	127.02	130.66	118.90	119.58	119.58	qfq	5,700,384	705,921,671	-4.34%
2026-07-06	135.24	135.85	124.28	125.00	125.00	qfq	8,258,986	1,065,876,553	-10.97%
2026-07-03	127.00	146.99	127.00	140.40	140.40	qfq	12,224,233	1,678,448,786	3.96%
2026-07-02	126.25	141.86	122.00	135.05	135.05	qfq	12,167,159	1,630,192,479	14.24%
2026-07-01	118.35	121.50	116.30	118.22	118.22	qfq	4,364,774	515,471,397	0.04%
2026-06-30	105.93	120.50	105.13	118.17	118.17	qfq	5,791,926	658,297,584	12.49%
2026-06-29	103.30	105.89	102.12	105.05	105.05	qfq	2,848,896	296,845,948	1.23%
2026-06-26	107.36	108.00	103.61	103.77	103.77	qfq	3,091,735	324,021,338	-3.96%
2026-06-25	111.21	112.87	106.79	108.05	108.05	qfq	3,723,394	405,994,706	-2.71%
2026-06-24	109.82	112.21	108.13	111.06	111.06	qfq	2,834,233	313,342,875	0.32%
2026-06-23	113.21	113.50	107.80	110.71	110.71	qfq	3,544,301	391,711,212	-3.43%
2026-06-22	117.61	118.80	112.02	114.64	114.64	qfq	4,440,943	511,492,034	-2.40%
2026-06-18	115.04	119.89	114.90	117.46	117.46	qfq	4,088,384	482,219,112	1.01%
2026-06-17	115.08	117.85	113.80	116.28	116.28	qfq	3,482,679	404,498,225	0.11%
2026-06-16	114.27	117.70	113.60	116.15	116.15	qfq	4,052,719	468,972,358	2.40%
2026-06-15	112.08	113.50	110.09	113.43	113.43	qfq	3,554,205	399,870,282	3.12%
2026-06-12	113.99	116.68	108.81	110.00	110.00	qfq	4,481,877	503,912,272	-1.28%
2026-06-11	113.50	114.60	110.01	111.43	111.43	qfq	4,835,587	539,401,729	-3.85%
2026-06-10	131.59	133.29	115.68	115.89	115.89	qfq	6,483,758	799,496,321	-13.48%
2026-06-09	135.05	137.00	130.68	133.95	133.95	qfq	5,898,654	784,858,407	-2.79%
2026-06-08	122.83	137.96	121.85	137.80	137.80	qfq	8,277,874	1,094,270,761	5.09%
2026-06-05	128.00	137.55	120.65	131.12	131.12	qfq	8,295,936	1,067,835,441	0.95%
2026-06-04	123.00	131.66	122.02	129.88	129.88	qfq	6,524,250	837,381,760	4.66%
2026-06-03	121.01	127.88	120.84	124.10	124.10	qfq	4,862,036	609,000,828	0.80%
2026-06-02	122.89	125.86	119.51	123.11	122.61	qfq	4,665,420	575,325,710	0.91%
2026-06-01	127.00	128.99	121.40	122.00	121.50	qfq	5,067,888	634,017,140	-5.01%
2026-05-29	138.78	143.00	125.50	128.44	127.92	qfq	7,200,444	954,905,823	-5.66%
2026-05-28	139.01	142.01	133.58	136.15	135.60	qfq	5,679,291	775,579,788	1.50%
2026-05-27	137.01	144.43	134.00	134.14	133.60	qfq	9,802,278	1,355,035,901	-9.38%
2026-05-26	153.01	162.00	142.11	148.02	147.42	qfq	10,822,711	1,675,028,222	-0.05%
2026-05-25	150.98	152.90	146.00	148.10	147.50	qfq	6,428,914	956,341,868	-2.15%
2026-05-22	149.00	154.33	146.33	151.35	150.74	qfq	8,228,582	1,228,045,342	0.75%
2026-05-21	158.00	165.00	150.22	150.22	149.61	qfq	11,012,184	1,732,335,328	-6.22%
2026-05-20	162.50	168.00	151.33	160.18	159.53	qfq	10,464,242	1,660,347,715	-0.23%
2026-05-19	152.06	169.00	152.06	160.55	159.90	qfq	13,755,424	2,236,189,449	2.21%
2026-05-18	145.00	166.66	144.02	157.08	156.44	qfq	16,746,830	2,527,230,595	12.62%
2026-05-15	116.35	139.48	114.40	139.48	138.91	qfq	11,283,488	1,448,386,594	20.00%
2026-05-14	122.66	122.66	116.23	116.23	115.76	qfq	8,176,017	972,680,294	-6.18%
2026-05-13	122.53	124.31	119.00	123.89	123.39	qfq	10,142,660	1,231,779,288	-2.98%
2026-05-12	124.76	132.80	122.00	127.70	127.18	qfq	11,921,756	1,517,276,259	3.75%
2026-05-11	126.01	132.32	120.21	123.08	122.58	qfq	12,383,967	1,541,934,892	-4.01%
2026-05-08	110.00	131.64	109.08	128.22	127.70	qfq	15,559,698	1,890,565,684	13.12%
2026-05-07	96.90	115.02	96.40	113.35	112.89	qfq	12,364,863	1,289,971,945	16.78%
2026-05-06	94.72	98.17	94.72	97.06	96.67	qfq	6,482,222	628,798,521	2.49%
2026-04-30	94.25	95.70	93.32	94.70	94.32	qfq	5,237,023	494,879,741	-1.56%
2026-04-29	94.47	96.94	93.72	96.20	95.81	qfq	6,735,431	643,427,732	3.47%
2026-04-28	94.89	94.95	91.03	92.97	92.59	qfq	5,625,500	522,080,457	-2.05%
2026-04-27	92.04	95.58	89.87	94.92	94.53	qfq	6,925,614	646,105,049	2.02%
2026-04-24	93.88	96.98	92.72	93.04	92.66	qfq	5,828,237	550,411,818	-1.63%
2026-04-23	96.57	97.95	93.64	94.58	94.20	qfq	6,581,924	626,118,884	-3.02%
2026-04-22	94.04	98.58	94.04	97.53	97.13	qfq	8,209,453	788,360,773	0.81%
2026-04-21	103.00	103.50	94.61	96.75	96.36	qfq	9,342,597	907,468,432	-5.15%
2026-04-20	102.13	105.77	99.50	102.00	101.59	qfq	11,810,714	1,204,857,727	-3.12%
2026-04-17	112.99	112.99	103.70	105.28	104.85	qfq	13,943,290	1,480,545,445	-8.44%
2026-04-16	112.34	115.96	108.00	114.99	114.52	qfq	13,473,676	1,505,608,902	0.88%
2026-04-15	116.18	124.00	113.33	113.99	113.53	qfq	14,603,204	1,709,488,926	-5.16%
2026-04-14	114.00	122.49	110.38	120.19	119.70	qfq	15,392,140	1,785,431,459	1.43%
2026-04-13	104.40	121.00	102.00	118.50	118.02	qfq	21,344,509	2,374,357,188	28.80%