SECURITY DETAIL · RAW DATA

道生天合601026.SH

ASSECNYSTOCK

最近收盘价13.222026-07-17

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）3,444,106

成交额（元）46,474,377

日线记录182

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 2 条

复权因子 182 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
2026-06-12	2026-06-18	cash_dividend	0.23	—	—	—	AKSHARE_CNINFO_DIVIDEND
2025-11-29	2025-12-05	cash_dividend	0.15	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 182 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	13.72	13.88	13.19	13.22	13.22	qfq	3,444,106	46,474,377	-3.64%
2026-07-16	13.79	14.04	13.58	13.72	13.72	qfq	2,681,701	37,083,139	-0.29%
2026-07-15	13.50	13.82	13.50	13.76	13.76	qfq	2,148,914	29,426,391	1.18%
2026-07-14	13.47	13.65	13.21	13.60	13.60	qfq	2,698,618	36,210,516	2.18%
2026-07-13	13.94	14.01	13.28	13.31	13.31	qfq	3,142,863	42,532,059	-4.52%
2026-07-10	13.70	14.18	13.61	13.94	13.94	qfq	3,602,589	50,245,024	0.87%
2026-07-09	13.42	14.05	13.19	13.82	13.82	qfq	5,443,135	73,784,234	1.99%
2026-07-08	13.92	13.92	13.48	13.55	13.55	qfq	2,647,661	36,054,317	-2.02%
2026-07-07	14.45	14.50	13.80	13.83	13.83	qfq	3,408,909	48,000,940	-4.22%
2026-07-06	14.89	15.12	14.41	14.44	14.44	qfq	4,266,084	62,343,282	-3.15%
2026-07-03	14.82	15.14	14.70	14.91	14.91	qfq	3,243,513	48,424,284	1.43%
2026-07-02	14.87	15.08	14.69	14.70	14.70	qfq	3,283,684	48,943,916	-1.41%
2026-07-01	14.68	15.08	14.42	14.91	14.91	qfq	4,041,515	59,748,466	2.26%
2026-06-30	14.31	15.20	14.26	14.58	14.58	qfq	3,725,443	54,857,182	1.46%
2026-06-29	14.41	14.66	13.81	14.37	14.37	qfq	5,336,334	75,769,319	-0.62%
2026-06-26	14.58	14.86	14.38	14.46	14.46	qfq	4,968,413	72,500,769	0.77%
2026-06-25	14.70	14.82	14.32	14.35	14.35	qfq	4,004,056	57,905,798	-2.65%
2026-06-24	15.30	15.30	14.65	14.74	14.74	qfq	3,668,478	54,388,445	-3.09%
2026-06-23	14.99	15.45	14.99	15.21	15.21	qfq	2,974,807	45,445,829	0.33%
2026-06-22	15.20	15.30	14.75	15.16	15.16	qfq	3,625,485	54,283,785	-1.30%
2026-06-18	15.40	15.46	15.10	15.36	15.36	qfq	3,392,024	51,777,583	-1.79%
2026-06-17	15.92	15.98	15.50	15.64	15.41	qfq	4,025,860	63,181,255	-1.94%
2026-06-16	15.71	16.13	15.49	15.95	15.72	qfq	5,250,338	83,354,515	1.53%
2026-06-15	15.19	15.94	15.17	15.71	15.48	qfq	5,019,002	78,464,903	3.08%
2026-06-12	14.76	15.26	14.76	15.24	15.02	qfq	5,957,651	89,924,674	4.38%
2026-06-11	15.02	15.14	14.54	14.60	14.39	qfq	3,662,997	53,881,879	-3.82%
2026-06-10	15.00	15.43	14.87	15.18	14.96	qfq	3,926,327	59,276,211	0.86%
2026-06-09	14.85	15.48	14.67	15.05	14.83	qfq	3,905,495	58,304,126	2.10%
2026-06-08	15.17	15.37	14.61	14.74	14.52	qfq	5,172,814	77,239,263	-4.22%
2026-06-05	16.06	16.06	15.38	15.39	15.16	qfq	6,706,524	104,946,765	-4.23%
2026-06-04	17.26	17.40	15.89	16.07	15.83	qfq	8,251,975	136,147,881	-6.84%
2026-06-03	17.47	17.58	17.21	17.25	17.00	qfq	2,260,353	39,277,669	-0.81%
2026-06-02	17.69	17.77	17.34	17.39	17.13	qfq	2,231,033	38,929,576	-1.64%
2026-06-01	17.40	17.74	17.06	17.68	17.42	qfq	2,524,849	44,207,740	1.49%
2026-05-29	17.90	18.06	17.40	17.42	17.16	qfq	3,428,807	60,480,552	-3.17%
2026-05-28	18.30	18.30	17.91	17.99	17.73	qfq	3,217,986	58,179,846	-1.91%
2026-05-27	18.40	18.60	17.99	18.34	18.07	qfq	5,185,498	94,690,596	-1.03%
2026-05-26	17.80	18.75	17.56	18.53	18.26	qfq	7,242,999	132,034,202	3.06%
2026-05-25	17.68	18.19	17.51	17.98	17.72	qfq	4,595,500	82,377,072	2.04%
2026-05-22	17.60	17.69	17.34	17.62	17.36	qfq	3,411,973	59,808,594	0.57%
2026-05-21	17.42	18.19	17.35	17.52	17.26	qfq	5,825,196	103,311,338	1.21%
2026-05-20	17.72	17.83	17.28	17.31	17.06	qfq	3,916,909	68,262,658	-2.92%
2026-05-19	17.83	17.92	17.65	17.83	17.57	qfq	3,353,163	59,596,070	0.79%
2026-05-18	18.03	18.19	17.68	17.69	17.43	qfq	5,444,092	97,548,644	-3.23%
2026-05-15	18.30	19.01	17.78	18.28	18.01	qfq	7,277,180	133,247,446	0.16%
2026-05-14	19.01	19.04	18.25	18.25	17.98	qfq	4,964,565	92,056,932	-3.39%
2026-05-13	18.86	18.98	18.70	18.89	18.61	qfq	5,181,105	97,883,380	0.43%
2026-05-12	18.77	18.81	18.46	18.81	18.53	qfq	4,557,468	84,943,229	-0.05%
2026-05-11	18.60	18.98	18.58	18.82	18.54	qfq	6,901,955	129,363,189	-0.58%
2026-05-08	18.00	19.35	17.89	18.93	18.65	qfq	11,073,435	207,551,749	5.34%
2026-05-07	17.82	18.12	17.81	17.97	17.71	qfq	3,561,410	64,004,130	0.84%
2026-05-06	17.72	17.95	17.58	17.82	17.56	qfq	4,061,545	72,242,157	1.42%
2026-04-30	17.56	17.65	17.39	17.57	17.31	qfq	2,497,257	43,755,928	-0.45%
2026-04-29	17.46	17.70	17.36	17.65	17.39	qfq	4,389,941	77,171,160	1.15%
2026-04-28	18.30	18.32	17.23	17.45	17.19	qfq	9,608,159	170,411,021	-5.42%
2026-04-27	18.86	18.88	18.30	18.45	18.18	qfq	4,449,682	82,332,864	-2.12%
2026-04-24	19.09	19.09	18.72	18.85	18.57	qfq	4,613,662	86,858,764	-1.26%
2026-04-23	18.59	19.33	18.54	19.09	18.81	qfq	8,646,471	164,564,697	2.86%
2026-04-22	18.64	18.75	18.40	18.56	18.29	qfq	3,784,001	70,052,088	-0.96%
2026-04-21	18.58	18.74	18.39	18.74	18.46	qfq	3,537,584	65,593,867	0.48%
2026-04-20	18.72	18.78	18.51	18.65	18.38	qfq	3,938,006	73,368,762	-0.32%
2026-04-17	18.67	19.03	18.62	18.71	18.43	qfq	5,227,098	98,034,519	-1.06%
2026-04-16	18.80	18.92	18.65	18.91	18.63	qfq	3,260,058	61,281,553	0.05%
2026-04-15	18.60	19.11	18.53	18.90	18.62	qfq	4,805,752	90,832,988	1.72%
2026-04-14	18.51	18.58	18.32	18.58	18.31	qfq	3,320,137	61,265,046	0.60%
2026-04-13	18.53	18.60	18.35	18.47	18.20	qfq	2,827,529	52,232,914	-0.32%
2026-04-10	18.20	18.74	18.20	18.53	18.26	qfq	3,988,069	74,013,580	1.98%
2026-04-09	18.55	18.55	18.11	18.17	17.90	qfq	3,541,306	64,775,813	-2.68%
2026-04-08	18.35	18.75	18.28	18.67	18.40	qfq	4,181,591	77,390,372	3.15%
2026-04-07	18.05	18.15	17.89	18.10	17.83	qfq	3,030,019	54,638,220	0.28%
2026-04-03	19.15	19.15	18.05	18.05	17.78	qfq	6,097,809	111,899,993	-5.00%
2026-04-02	19.30	19.45	18.95	19.00	18.72	qfq	3,929,914	75,128,277	-2.26%
2026-04-01	19.30	19.45	19.20	19.44	19.15	qfq	3,874,245	74,974,033	2.05%
2026-03-31	19.37	19.42	19.00	19.05	18.77	qfq	4,014,875	77,046,722	-1.14%
2026-03-30	19.55	19.59	19.10	19.27	18.99	qfq	4,407,940	84,971,375	-2.08%
2026-03-27	19.50	19.75	19.22	19.68	19.39	qfq	4,421,324	86,391,052	0.31%
2026-03-26	20.11	20.20	19.55	19.62	19.33	qfq	5,815,964	115,251,581	-2.97%
2026-03-25	20.30	20.54	20.16	20.22	19.92	qfq	6,039,413	122,663,240	-0.34%
2026-03-24	20.34	20.40	19.88	20.29	19.99	qfq	5,366,558	108,207,384	1.05%
2026-03-23	19.99	20.60	19.44	20.08	19.78	qfq	9,014,707	180,298,804	-2.14%
2026-03-20	21.36	21.83	20.50	20.52	20.22	qfq	9,950,542	208,846,880	-5.00%
2026-03-19	22.10	22.35	21.30	21.60	21.28	qfq	11,782,868	256,983,475	-4.55%
2026-03-18	22.03	22.91	21.30	22.63	22.30	qfq	16,630,557	368,393,343	1.66%
2026-03-17	23.03	23.03	22.25	22.26	21.93	qfq	15,516,955	351,934,997	-3.39%
2026-03-16	22.26	23.16	21.92	23.04	22.70	qfq	18,416,906	419,810,360	2.86%
2026-03-13	22.00	22.99	21.74	22.40	22.07	qfq	19,932,539	444,533,777	0.63%
2026-03-12	21.15	22.33	21.13	22.26	21.93	qfq	20,242,339	444,400,613	5.35%
2026-03-11	21.30	21.38	21.12	21.13	20.82	qfq	6,067,482	128,586,175	-1.35%
2026-03-10	21.65	21.76	21.17	21.42	21.11	qfq	9,492,902	204,375,642	-0.74%
2026-03-09	21.04	21.65	20.51	21.58	21.26	qfq	10,163,722	215,161,730	0.65%
2026-03-06	21.30	21.65	21.17	21.44	21.12	qfq	9,923,835	212,298,811	-0.28%
2026-03-05	20.91	21.58	20.69	21.50	21.18	qfq	14,971,173	317,557,327	3.12%
2026-03-04	20.64	21.21	20.31	20.85	20.54	qfq	8,698,688	180,824,978	-0.95%
2026-03-03	21.32	21.70	20.65	21.05	20.74	qfq	15,197,918	321,930,394	-0.94%
2026-03-02	20.35	21.50	20.30	21.25	20.94	qfq	16,453,229	345,608,774	3.51%
2026-02-27	20.65	20.70	20.37	20.53	20.23	qfq	4,280,435	87,702,319	-0.82%
2026-02-26	20.60	20.83	20.49	20.70	20.40	qfq	5,668,760	117,184,036	0.58%
2026-02-25	20.70	20.88	20.46	20.58	20.28	qfq	6,813,335	140,274,726	-0.96%
2026-02-24	19.96	21.08	19.89	20.78	20.47	qfq	12,229,385	250,898,207	4.69%
2026-02-13	19.54	20.29	19.51	19.85	19.56	qfq	5,620,253	112,118,165	1.53%
2026-02-12	19.92	19.92	19.52	19.55	19.26	qfq	4,101,400	80,406,987	-1.56%
2026-02-11	19.90	19.97	19.78	19.86	19.57	qfq	2,665,202	52,975,372	-0.15%
2026-02-10	19.90	20.02	19.88	19.89	19.60	qfq	2,529,252	50,401,580	-0.40%
2026-02-09	19.88	20.01	19.84	19.97	19.68	qfq	2,946,507	58,713,268	0.86%
2026-02-06	19.70	20.07	19.54	19.80	19.51	qfq	3,120,983	62,005,500	0.25%
2026-02-05	19.77	19.90	19.64	19.75	19.46	qfq	2,693,730	53,289,076	-0.25%
2026-02-04	19.71	19.91	19.59	19.80	19.51	qfq	2,864,035	56,512,691	0.51%
2026-02-03	19.55	19.72	19.54	19.70	19.41	qfq	2,920,662	57,400,750	1.23%
2026-02-02	20.00	20.15	19.43	19.46	19.17	qfq	4,798,900	95,060,004	-2.75%
2026-01-30	19.91	20.11	19.59	20.01	19.72	qfq	4,772,500	94,905,172	0.55%
2026-01-29	20.36	20.43	19.87	19.90	19.61	qfq	6,311,056	126,768,805	-2.36%
2026-01-28	20.46	20.58	20.26	20.38	20.08	qfq	4,695,697	95,519,797	-1.12%
2026-01-27	20.89	20.89	20.11	20.61	20.31	qfq	7,804,280	159,329,470	-1.76%
2026-01-26	21.29	21.34	20.74	20.98	20.67	qfq	8,779,703	184,868,323	-1.04%
2026-01-23	20.74	21.35	20.66	21.20	20.89	qfq	11,069,412	233,954,668	2.27%
2026-01-22	21.08	21.09	20.70	20.73	20.43	qfq	6,929,152	143,836,628	-1.19%
2026-01-21	20.66	21.09	20.33	20.98	20.67	qfq	9,729,129	203,391,192	1.11%
2026-01-20	20.63	20.89	20.52	20.75	20.44	qfq	7,139,304	147,910,295	0.63%
2026-01-19	20.75	20.75	20.50	20.62	20.32	qfq	5,158,000	106,199,776	0.29%
2026-01-16	20.42	20.67	20.35	20.56	20.26	qfq	4,740,294	97,231,846	0.69%
2026-01-15	20.35	20.59	20.21	20.42	20.12	qfq	4,975,445	101,362,587	-0.20%
2026-01-14	20.86	20.86	20.26	20.46	20.16	qfq	10,983,003	225,966,666	-1.63%
2026-01-13	20.66	21.18	20.45	20.80	20.49	qfq	14,808,864	309,175,146	0.68%
2026-01-12	20.54	20.68	20.10	20.66	20.36	qfq	10,070,422	206,075,633	0.58%
2026-01-09	20.48	20.86	20.40	20.54	20.24	qfq	8,187,998	168,457,357	-0.19%
2026-01-08	20.62	20.65	20.38	20.58	20.28	qfq	6,582,805	135,271,990	0.00%
2026-01-07	20.30	20.74	20.27	20.58	20.28	qfq	8,643,559	177,121,882	0.98%
2026-01-06	20.32	20.48	20.27	20.38	20.08	qfq	6,620,622	134,913,411	0.34%
2026-01-05	20.01	20.44	19.94	20.31	20.01	qfq	7,304,363	148,227,758	1.50%
2025-12-31	20.42	20.50	19.94	20.01	19.72	qfq	7,882,432	158,043,268	-1.28%
2025-12-30	20.57	21.00	20.26	20.27	19.97	qfq	17,038,400	350,853,233	-1.46%
2025-12-29	19.20	21.02	19.09	20.57	20.27	qfq	22,468,424	461,032,813	7.19%
2025-12-26	19.22	19.37	19.15	19.19	18.91	qfq	3,888,589	74,908,885	-0.57%
2025-12-25	19.25	19.34	19.06	19.30	19.02	qfq	3,695,195	71,009,026	0.26%
2025-12-24	19.10	19.26	18.95	19.25	18.97	qfq	3,827,319	73,242,687	0.84%
2025-12-23	19.50	19.54	19.08	19.09	18.81	qfq	5,382,240	103,339,178	-2.20%
2025-12-22	19.41	19.64	19.39	19.52	19.23	qfq	3,736,963	72,889,638	0.51%
2025-12-19	19.28	19.44	19.20	19.42	19.13	qfq	3,931,449	76,137,933	0.99%
2025-12-18	19.28	19.40	19.17	19.23	18.95	qfq	3,405,136	65,661,302	-0.72%
2025-12-17	19.41	19.46	19.00	19.37	19.09	qfq	6,075,777	116,602,310	-0.46%
2025-12-16	20.08	20.35	19.44	19.46	19.17	qfq	7,996,011	158,252,042	-3.81%
2025-12-15	20.60	20.64	20.19	20.23	19.93	qfq	6,513,682	132,964,772	-2.22%
2025-12-12	20.40	20.87	20.19	20.69	20.39	qfq	10,136,240	209,399,559	0.53%
2025-12-11	20.30	20.90	20.19	20.58	20.28	qfq	11,299,326	233,246,112	1.48%
2025-12-10	20.08	20.42	20.05	20.28	19.98	qfq	5,712,543	115,597,392	1.00%
2025-12-09	20.26	20.32	20.05	20.08	19.78	qfq	5,378,822	108,517,416	-0.84%
2025-12-08	20.17	20.30	20.11	20.25	19.95	qfq	5,530,588	111,893,971	0.40%
2025-12-05	20.16	20.35	19.98	20.17	19.87	qfq	5,282,056	106,366,197	-1.03%
2025-12-04	20.78	20.90	20.36	20.38	19.93	qfq	9,556,935	196,345,421	-3.46%
2025-12-03	20.35	21.75	19.95	21.11	20.65	qfq	16,351,157	338,574,989	3.73%
2025-12-02	20.55	20.78	20.30	20.35	19.90	qfq	6,929,010	142,053,633	-0.25%
2025-12-01	20.08	20.46	20.08	20.40	19.95	qfq	5,825,264	118,510,336	1.24%
2025-11-28	20.19	20.35	20.03	20.15	19.71	qfq	4,811,145	97,095,310	-0.20%
2025-11-27	20.48	20.58	20.15	20.19	19.75	qfq	6,101,219	124,335,232	-1.46%
2025-11-26	20.18	20.65	20.11	20.49	20.04	qfq	7,771,876	159,065,859	1.54%
2025-11-25	20.05	20.45	19.95	20.18	19.74	qfq	6,818,110	137,603,224	0.75%
2025-11-24	20.06	20.23	19.81	20.03	19.59	qfq	5,734,942	114,435,752	0.40%
2025-11-21	20.65	20.83	19.59	19.95	19.51	qfq	9,483,483	192,238,283	-4.45%
2025-11-20	21.03	21.23	20.84	20.88	20.42	qfq	5,987,494	125,802,902	-0.71%
2025-11-19	20.83	21.31	20.73	21.03	20.57	qfq	8,373,404	175,707,435	0.14%
2025-11-18	21.93	21.93	20.91	21.00	20.54	qfq	14,048,667	297,805,474	-3.85%
2025-11-17	22.79	22.79	21.83	21.84	21.36	qfq	15,744,352	345,673,865	-3.79%
2025-11-14	22.58	23.13	22.50	22.70	22.20	qfq	14,314,257	327,589,220	-0.04%
2025-11-13	22.96	22.96	22.55	22.71	22.21	qfq	12,046,647	273,356,216	-0.61%
2025-11-12	22.51	22.99	22.22	22.85	22.35	qfq	16,335,688	369,163,867	1.56%
2025-11-11	22.45	22.57	22.27	22.50	22.01	qfq	9,854,928	221,128,817	0.54%
2025-11-10	22.31	22.47	22.18	22.38	21.89	qfq	8,089,036	180,448,373	0.49%
2025-11-07	22.57	22.61	22.25	22.27	21.78	qfq	10,821,974	241,979,171	-1.29%
2025-11-06	22.60	22.69	22.44	22.56	22.06	qfq	13,532,301	304,743,329	-1.57%
2025-11-05	22.25	23.32	22.15	22.92	22.42	qfq	18,753,101	428,889,590	2.14%
2025-11-04	22.80	22.80	22.26	22.44	21.95	qfq	14,130,672	317,609,557	-2.09%
2025-11-03	22.60	22.93	22.23	22.92	22.42	qfq	14,623,656	330,236,263	0.97%
2025-10-31	22.80	22.96	22.61	22.70	22.20	qfq	15,891,210	361,331,743	-1.30%
2025-10-30	23.47	23.70	22.99	23.00	22.49	qfq	23,574,885	547,416,509	-3.04%
2025-10-29	23.21	24.27	23.19	23.72	23.20	qfq	28,981,519	684,342,868	1.07%
2025-10-28	24.15	24.49	23.26	23.47	22.95	qfq	35,969,068	850,512,385	-5.17%
2025-10-27	27.00	27.22	24.13	24.75	24.21	qfq	59,788,697	1,496,222,573	-6.21%
2025-10-24	23.60	26.39	23.20	26.39	25.81	qfq	44,568,341	1,141,506,815	10.00%
2025-10-23	23.00	24.64	22.58	23.99	23.46	qfq	47,585,424	1,122,196,830	1.39%
2025-10-22	24.54	25.28	23.51	23.66	23.14	qfq	52,221,353	1,267,710,272	-8.86%
2025-10-21	24.70	27.37	24.10	25.96	25.39	qfq	55,559,482	1,447,222,652	0.00%
2025-10-20	27.99	29.40	25.81	25.96	25.39	qfq	61,987,248	1,689,277,667	-12.53%