SECURITY DETAIL · RAW DATA

振石股份601112.SH

ASSECNYSTOCK

最近收盘价15.162026-07-17

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）5,048,069

成交额（元）77,497,671

日线记录110

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 110 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
2026-06-11	2026-06-17	cash_dividend	0.172	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 110 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	15.48	15.63	15.06	15.16	15.16	qfq	5,048,069	77,497,671	-2.00%
2026-07-16	15.44	15.68	15.29	15.47	15.47	qfq	4,067,921	63,052,057	0.32%
2026-07-15	15.58	15.65	15.36	15.42	15.42	qfq	3,787,696	58,580,487	-1.15%
2026-07-14	15.45	15.64	15.27	15.60	15.60	qfq	4,460,782	69,058,385	1.36%
2026-07-13	15.57	15.94	15.36	15.39	15.39	qfq	4,536,782	70,317,479	-3.09%
2026-07-10	15.82	16.15	15.82	15.88	15.88	qfq	4,848,026	77,598,401	-0.13%
2026-07-09	16.09	16.10	15.47	15.90	15.90	qfq	5,812,968	91,679,637	-0.75%
2026-07-08	16.12	16.39	16.01	16.02	16.02	qfq	4,830,527	77,754,651	-1.60%
2026-07-07	16.74	16.80	16.21	16.28	16.28	qfq	4,931,454	81,193,164	-2.57%
2026-07-06	17.16	17.25	16.69	16.71	16.71	qfq	6,471,446	109,219,866	-2.57%
2026-07-03	17.13	17.44	17.01	17.15	17.15	qfq	5,706,023	98,514,705	0.18%
2026-07-02	17.57	17.66	17.04	17.12	17.12	qfq	9,287,096	161,397,481	-3.55%
2026-07-01	18.23	18.33	17.67	17.75	17.75	qfq	10,014,754	178,412,412	-2.63%
2026-06-30	16.90	18.56	16.85	18.23	18.23	qfq	15,974,010	285,381,835	6.55%
2026-06-29	17.40	17.40	16.54	17.11	17.11	qfq	9,490,842	160,416,009	-1.67%
2026-06-26	17.33	18.04	17.03	17.40	17.40	qfq	12,403,156	218,722,162	0.64%
2026-06-25	17.63	17.82	17.27	17.29	17.29	qfq	8,435,193	146,852,234	-3.14%
2026-06-24	17.39	18.05	17.34	17.85	17.85	qfq	8,766,834	156,170,540	2.35%
2026-06-23	17.96	18.01	17.38	17.44	17.44	qfq	7,840,745	138,370,521	-3.43%
2026-06-22	17.62	18.09	17.38	18.06	18.06	qfq	8,994,568	159,740,195	2.50%
2026-06-18	18.56	18.56	17.61	17.62	17.62	qfq	16,351,972	293,794,420	-7.21%
2026-06-17	17.90	19.28	17.81	18.99	18.99	qfq	19,660,099	370,447,475	4.51%
2026-06-16	18.07	18.39	17.79	18.17	18.00	qfq	10,406,980	188,223,849	0.11%
2026-06-15	17.67	18.15	17.60	18.15	17.98	qfq	10,742,706	192,924,972	2.89%
2026-06-12	16.97	17.64	16.97	17.64	17.47	qfq	11,183,763	193,585,294	4.50%
2026-06-11	16.75	17.00	16.43	16.88	16.72	qfq	6,188,662	103,519,665	0.06%
2026-06-10	16.95	17.05	16.60	16.87	16.71	qfq	6,357,482	107,050,218	-2.15%
2026-06-09	16.59	17.25	16.51	17.24	17.08	qfq	9,477,820	160,811,092	4.99%
2026-06-08	16.50	16.80	16.29	16.42	16.26	qfq	6,767,863	111,746,057	-3.41%
2026-06-05	16.98	17.27	16.63	17.00	16.84	qfq	6,582,724	112,184,061	0.18%
2026-06-04	17.18	17.20	16.71	16.97	16.81	qfq	8,384,016	141,912,544	-1.91%
2026-06-03	17.54	17.73	17.21	17.30	17.14	qfq	6,953,505	121,555,610	-1.70%
2026-06-02	18.16	18.16	17.30	17.60	17.43	qfq	8,824,021	155,360,644	-2.87%
2026-06-01	18.03	18.25	17.82	18.12	17.95	qfq	5,330,094	96,352,537	-0.44%
2026-05-29	18.90	18.98	18.18	18.20	18.03	qfq	10,866,590	200,853,725	-4.16%
2026-05-28	18.82	19.05	18.56	18.99	18.81	qfq	7,271,403	137,125,088	0.37%
2026-05-27	19.30	19.37	18.80	18.92	18.74	qfq	10,416,653	197,490,209	-1.97%
2026-05-26	19.50	19.50	19.01	19.30	19.12	qfq	10,129,268	194,141,399	-1.43%
2026-05-25	19.52	19.66	19.40	19.58	19.39	qfq	8,659,966	169,218,763	0.51%
2026-05-22	19.15	19.56	19.08	19.48	19.30	qfq	8,302,116	160,818,627	2.26%
2026-05-21	19.51	19.85	19.02	19.05	18.87	qfq	12,100,454	235,794,569	-1.85%
2026-05-20	19.50	19.56	19.30	19.41	19.23	qfq	7,636,388	148,104,640	-1.07%
2026-05-19	19.75	19.76	19.43	19.62	19.43	qfq	7,369,832	144,172,399	-0.51%
2026-05-18	19.41	19.87	19.32	19.72	19.53	qfq	8,116,124	159,253,560	0.87%
2026-05-15	19.92	19.94	19.30	19.55	19.36	qfq	12,083,488	236,755,415	-1.66%
2026-05-14	20.71	20.76	19.86	19.88	19.69	qfq	15,065,597	303,097,846	-4.01%
2026-05-13	20.70	20.82	20.41	20.71	20.51	qfq	10,896,460	224,494,373	-0.19%
2026-05-12	21.07	21.26	20.58	20.75	20.55	qfq	15,042,368	312,998,820	-1.84%
2026-05-11	21.30	21.59	21.01	21.14	20.94	qfq	17,516,265	371,132,470	-0.75%
2026-05-08	21.01	21.48	20.88	21.30	21.10	qfq	19,845,537	420,849,508	0.38%
2026-05-07	20.80	21.39	20.55	21.22	21.02	qfq	20,253,129	426,163,311	2.46%
2026-05-06	20.20	20.76	20.20	20.71	20.51	qfq	19,801,766	407,638,257	3.03%
2026-04-30	20.25	20.31	19.88	20.10	19.91	qfq	12,190,468	244,605,725	-1.62%
2026-04-29	19.50	20.50	19.50	20.43	20.24	qfq	22,475,357	454,265,316	3.92%
2026-04-28	20.03	20.03	19.51	19.66	19.47	qfq	12,936,291	254,835,540	-2.29%
2026-04-27	20.03	20.40	19.98	20.12	19.93	qfq	12,364,673	249,761,070	0.70%
2026-04-24	20.06	20.32	19.75	19.98	19.79	qfq	12,441,212	248,677,023	-1.04%
2026-04-23	20.13	20.65	20.13	20.19	20.00	qfq	16,040,662	325,910,538	0.30%
2026-04-22	20.38	20.39	19.92	20.13	19.94	qfq	14,386,687	288,784,338	-1.37%
2026-04-21	20.02	20.50	19.88	20.41	20.22	qfq	16,428,960	333,478,141	1.64%
2026-04-20	19.95	20.19	19.89	20.08	19.89	qfq	11,254,114	225,410,555	0.00%
2026-04-17	19.90	20.20	19.54	20.08	19.89	qfq	11,727,423	234,529,091	0.40%
2026-04-16	20.09	20.27	19.93	20.00	19.81	qfq	10,666,990	213,677,503	0.40%
2026-04-15	20.00	20.18	19.83	19.92	19.73	qfq	10,535,891	210,441,958	-0.90%
2026-04-14	20.02	20.20	19.80	20.10	19.91	qfq	16,151,745	322,239,367	-0.94%
2026-04-13	19.30	20.40	19.20	20.29	20.10	qfq	24,491,050	490,125,453	4.21%
2026-04-10	19.12	19.86	19.12	19.47	19.29	qfq	15,425,025	301,080,975	2.10%
2026-04-09	19.30	19.30	19.02	19.07	18.89	qfq	9,425,635	180,145,794	-2.15%
2026-04-08	19.36	19.50	19.07	19.49	19.31	qfq	14,350,353	277,143,822	2.63%
2026-04-07	18.86	19.05	18.85	18.99	18.81	qfq	6,288,931	119,183,199	0.69%
2026-04-03	19.25	19.30	18.80	18.86	18.68	qfq	11,042,589	209,032,218	-2.03%
2026-04-02	20.10	20.10	19.16	19.25	19.07	qfq	20,992,788	406,428,577	-4.23%
2026-04-01	19.32	20.25	19.32	20.10	19.91	qfq	23,886,386	475,971,111	5.79%
2026-03-31	19.61	19.69	18.99	19.00	18.82	qfq	17,384,886	335,832,877	-3.16%
2026-03-30	19.82	19.90	19.27	19.62	19.43	qfq	13,443,051	262,545,184	-1.41%
2026-03-27	19.41	20.30	19.41	19.90	19.71	qfq	13,807,446	275,382,579	1.32%
2026-03-26	20.67	20.68	19.51	19.64	19.45	qfq	21,578,804	430,473,012	-5.07%
2026-03-25	20.50	20.92	20.40	20.69	20.49	qfq	17,436,471	361,149,139	0.88%
2026-03-24	20.35	20.98	19.66	20.51	20.32	qfq	19,915,760	404,348,782	2.65%
2026-03-23	19.80	20.72	19.66	19.98	19.79	qfq	18,988,183	383,453,455	-1.38%
2026-03-20	21.27	21.48	20.21	20.26	20.07	qfq	23,081,281	474,937,183	-4.43%
2026-03-19	21.57	21.95	21.01	21.20	21.00	qfq	25,632,924	547,301,720	-3.59%
2026-03-18	22.18	22.30	21.34	21.99	21.78	qfq	34,695,196	758,313,539	-1.52%
2026-03-17	21.01	22.98	20.96	22.33	22.12	qfq	48,267,538	1,071,658,979	5.03%
2026-03-16	21.80	22.10	20.90	21.26	21.06	qfq	30,333,464	647,471,985	-1.67%
2026-03-13	21.28	22.11	21.05	21.62	21.42	qfq	42,526,698	923,671,392	3.15%
2026-03-12	20.36	20.97	20.20	20.96	20.76	qfq	25,775,005	531,404,848	3.87%
2026-03-11	19.94	20.49	19.83	20.18	19.99	qfq	14,840,221	298,682,272	1.20%
2026-03-10	19.83	20.08	19.77	19.94	19.75	qfq	9,517,616	189,550,486	1.12%
2026-03-09	19.27	19.76	19.25	19.72	19.53	qfq	8,651,873	168,382,232	0.51%
2026-03-06	19.50	19.68	19.25	19.62	19.43	qfq	6,829,385	133,576,758	0.62%
2026-03-05	19.66	19.78	19.44	19.50	19.32	qfq	7,983,543	156,423,895	1.04%
2026-03-04	19.25	19.79	19.21	19.30	19.12	qfq	9,329,053	181,300,065	-1.03%
2026-03-03	20.52	20.65	19.48	19.50	19.32	qfq	15,704,793	313,135,068	-4.97%
2026-03-02	20.59	20.88	20.42	20.52	20.33	qfq	13,184,647	271,684,096	-1.96%
2026-02-27	21.03	21.05	20.84	20.93	20.73	qfq	11,758,844	245,769,882	-1.32%
2026-02-26	21.05	21.35	20.90	21.21	21.01	qfq	18,009,289	380,326,047	-0.52%
2026-02-25	20.82	21.66	20.82	21.32	21.12	qfq	33,094,701	704,492,687	2.50%
2026-02-24	19.86	21.15	19.86	20.80	20.60	qfq	32,891,205	676,445,033	5.91%
2026-02-13	19.90	20.02	19.62	19.64	19.45	qfq	16,354,293	323,838,189	-2.00%
2026-02-12	20.41	20.58	20.00	20.04	19.85	qfq	24,418,422	493,288,222	-2.77%
2026-02-11	19.51	20.97	19.47	20.61	20.41	qfq	48,787,295	1,004,475,991	5.91%
2026-02-10	19.77	19.85	19.43	19.46	19.28	qfq	16,481,431	322,070,557	-1.72%
2026-02-09	19.45	20.00	19.38	19.80	19.61	qfq	25,833,936	511,454,003	2.64%
2026-02-06	19.32	19.77	19.10	19.29	19.11	qfq	22,910,604	444,497,784	-1.48%
2026-02-05	20.08	20.12	19.58	19.58	19.39	qfq	35,228,118	698,144,570	-4.67%
2026-02-04	20.62	21.63	20.00	20.54	20.35	qfq	54,078,653	1,117,043,737	-1.77%
2026-02-03	21.00	21.50	20.78	20.91	20.71	qfq	43,421,281	912,060,906	-2.88%
2026-02-02	21.00	22.50	20.50	21.53	21.33	qfq	50,397,174	1,077,517,119	-0.69%
2026-01-30	22.85	23.48	21.40	21.68	21.47	qfq	70,613,524	1,565,961,553	-12.51%