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
锡华科技603248.SH
最近收盘价17.502026-07-17
最近交易日2026-07-17
成交量（股）4,283,269
成交额（元）76,714,608
日线记录135
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 |
|---|---|---|---|---|---|---|---|
| 2026-07-04 | 2026-07-10 | cash_dividend | 0.16 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 135 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 | 18.39 | 18.50 | 17.37 | 17.50 | 17.50 | qfq | 4,283,269 | 76,714,608 | -4.32% |
| 2026-07-16 | 18.57 | 18.78 | 18.21 | 18.29 | 18.29 | qfq | 3,350,262 | 61,993,638 | -1.56% |
| 2026-07-15 | 18.44 | 18.89 | 18.33 | 18.58 | 18.58 | qfq | 2,970,239 | 55,047,004 | 0.65% |
| 2026-07-14 | 18.73 | 18.73 | 18.00 | 18.46 | 18.46 | qfq | 3,162,762 | 57,800,462 | -0.32% |
| 2026-07-13 | 19.54 | 19.54 | 18.46 | 18.52 | 18.52 | qfq | 4,211,323 | 79,110,912 | -5.22% |
| 2026-07-10 | 19.59 | 19.93 | 19.02 | 19.54 | 19.54 | qfq | 3,971,844 | 77,535,526 | 1.82% |
| 2026-07-09 | 19.16 | 19.30 | 18.60 | 19.19 | 19.03 | qfq | 3,502,932 | 66,438,888 | -0.26% |
| 2026-07-08 | 20.20 | 20.20 | 19.23 | 19.24 | 19.08 | qfq | 3,363,267 | 65,461,544 | -3.07% |
| 2026-07-07 | 21.20 | 21.29 | 19.83 | 19.85 | 19.68 | qfq | 5,206,817 | 106,095,240 | -5.79% |
| 2026-07-06 | 21.50 | 22.30 | 21.01 | 21.07 | 20.89 | qfq | 5,214,864 | 111,787,013 | -2.18% |
| 2026-07-03 | 20.77 | 21.84 | 20.77 | 21.54 | 21.36 | qfq | 5,470,968 | 117,133,262 | 3.61% |
| 2026-07-02 | 20.95 | 21.72 | 20.74 | 20.79 | 20.62 | qfq | 5,119,680 | 108,620,013 | -1.66% |
| 2026-07-01 | 21.00 | 21.36 | 20.62 | 21.14 | 20.96 | qfq | 4,664,912 | 98,179,104 | 0.24% |
| 2026-06-30 | 20.71 | 21.28 | 20.65 | 21.09 | 20.91 | qfq | 4,294,434 | 90,148,173 | 1.30% |
| 2026-06-29 | 21.00 | 21.20 | 20.44 | 20.82 | 20.65 | qfq | 4,434,923 | 92,324,546 | -1.70% |
| 2026-06-26 | 21.60 | 21.99 | 21.18 | 21.18 | 21.00 | qfq | 4,296,296 | 92,483,861 | -2.22% |
| 2026-06-25 | 22.40 | 22.49 | 21.60 | 21.66 | 21.48 | qfq | 5,803,092 | 126,716,052 | -3.30% |
| 2026-06-24 | 23.11 | 23.32 | 22.13 | 22.40 | 22.21 | qfq | 4,754,753 | 107,081,717 | -1.80% |
| 2026-06-23 | 22.50 | 23.42 | 22.25 | 22.81 | 22.62 | qfq | 4,821,651 | 110,604,718 | -0.09% |
| 2026-06-22 | 23.10 | 23.25 | 22.14 | 22.83 | 22.64 | qfq | 5,697,827 | 128,045,848 | -2.02% |
| 2026-06-18 | 23.58 | 23.61 | 23.17 | 23.30 | 23.11 | qfq | 3,858,216 | 90,059,440 | -1.19% |
| 2026-06-17 | 24.14 | 24.35 | 23.42 | 23.58 | 23.38 | qfq | 4,531,776 | 107,696,556 | -2.76% |
| 2026-06-16 | 24.59 | 24.59 | 24.00 | 24.25 | 24.05 | qfq | 3,925,454 | 95,158,547 | -0.86% |
| 2026-06-15 | 23.78 | 24.56 | 23.61 | 24.46 | 24.26 | qfq | 4,675,907 | 113,881,906 | 2.86% |
| 2026-06-12 | 23.53 | 23.78 | 23.02 | 23.78 | 23.58 | qfq | 5,228,350 | 122,714,876 | 3.08% |
| 2026-06-11 | 23.20 | 23.39 | 22.64 | 23.07 | 22.88 | qfq | 4,624,908 | 106,516,469 | -0.86% |
| 2026-06-10 | 24.17 | 24.18 | 22.89 | 23.27 | 23.08 | qfq | 6,416,795 | 149,632,203 | -3.72% |
| 2026-06-09 | 25.11 | 25.11 | 23.91 | 24.17 | 23.97 | qfq | 5,987,685 | 145,489,980 | -3.01% |
| 2026-06-08 | 25.10 | 26.15 | 24.57 | 24.92 | 24.71 | qfq | 5,523,538 | 139,579,656 | -3.07% |
| 2026-06-05 | 26.33 | 26.49 | 25.24 | 25.71 | 25.50 | qfq | 4,978,572 | 127,842,746 | -1.98% |
| 2026-06-04 | 25.72 | 26.23 | 25.05 | 26.23 | 26.01 | qfq | 5,901,053 | 150,724,217 | 1.35% |
| 2026-06-03 | 25.70 | 26.48 | 25.54 | 25.88 | 25.66 | qfq | 5,424,031 | 140,181,003 | 1.69% |
| 2026-06-02 | 25.97 | 26.07 | 25.00 | 25.45 | 25.24 | qfq | 5,232,900 | 133,028,302 | -2.04% |
| 2026-06-01 | 26.73 | 26.79 | 25.56 | 25.98 | 25.76 | qfq | 4,596,217 | 119,986,147 | -0.88% |
| 2026-05-29 | 27.08 | 27.80 | 26.14 | 26.21 | 25.99 | qfq | 7,470,538 | 199,223,549 | -5.17% |
| 2026-05-28 | 27.58 | 28.17 | 27.31 | 27.64 | 27.41 | qfq | 7,238,430 | 200,754,549 | 1.51% |
| 2026-05-27 | 27.50 | 28.30 | 27.07 | 27.23 | 27.00 | qfq | 6,875,844 | 188,836,331 | 0.59% |
| 2026-05-26 | 28.95 | 28.98 | 26.46 | 27.07 | 26.84 | qfq | 10,512,984 | 285,156,494 | -7.52% |
| 2026-05-25 | 29.06 | 29.91 | 28.87 | 29.27 | 29.03 | qfq | 8,203,894 | 239,333,287 | -1.08% |
| 2026-05-22 | 29.10 | 29.94 | 28.71 | 29.59 | 29.34 | qfq | 9,327,534 | 275,396,496 | 1.06% |
| 2026-05-21 | 31.95 | 31.97 | 29.17 | 29.28 | 29.04 | qfq | 19,117,224 | 580,071,052 | -9.66% |
| 2026-05-20 | 31.20 | 32.87 | 31.13 | 32.41 | 32.14 | qfq | 17,557,899 | 565,316,362 | 4.04% |
| 2026-05-19 | 31.46 | 31.58 | 30.66 | 31.15 | 30.89 | qfq | 11,662,604 | 361,534,370 | 0.00% |
| 2026-05-18 | 31.53 | 32.87 | 31.00 | 31.15 | 30.89 | qfq | 21,044,752 | 670,617,187 | -1.42% |
| 2026-05-15 | 28.73 | 31.60 | 28.60 | 31.60 | 31.34 | qfq | 14,502,772 | 444,166,714 | 9.99% |
| 2026-05-14 | 29.84 | 29.84 | 28.72 | 28.73 | 28.49 | qfq | 7,364,780 | 214,709,574 | -3.75% |
| 2026-05-13 | 29.12 | 30.10 | 28.59 | 29.85 | 29.60 | qfq | 10,974,710 | 325,900,050 | 3.39% |
| 2026-05-12 | 30.19 | 30.19 | 28.70 | 28.87 | 28.63 | qfq | 11,929,978 | 347,322,264 | -4.44% |
| 2026-05-11 | 30.00 | 30.65 | 29.57 | 30.21 | 29.96 | qfq | 13,595,910 | 409,792,386 | 0.50% |
| 2026-05-08 | 29.50 | 30.59 | 29.17 | 30.06 | 29.81 | qfq | 16,824,858 | 505,628,546 | 1.08% |
| 2026-05-07 | 29.10 | 30.42 | 28.50 | 29.74 | 29.49 | qfq | 26,019,456 | 769,562,525 | 5.57% |
| 2026-05-06 | 26.12 | 28.17 | 26.12 | 28.17 | 27.94 | qfq | 12,828,552 | 356,039,689 | 10.00% |
| 2026-04-30 | 25.98 | 25.98 | 25.51 | 25.61 | 25.40 | qfq | 5,409,950 | 139,155,087 | -1.54% |
| 2026-04-29 | 24.81 | 26.36 | 24.81 | 26.01 | 25.79 | qfq | 9,775,002 | 251,839,258 | 4.79% |
| 2026-04-28 | 25.65 | 25.66 | 24.50 | 24.82 | 24.61 | qfq | 6,684,680 | 166,635,164 | -3.20% |
| 2026-04-27 | 25.04 | 25.72 | 24.78 | 25.64 | 25.43 | qfq | 6,442,064 | 163,395,755 | 2.52% |
| 2026-04-24 | 24.91 | 25.66 | 24.91 | 25.01 | 24.80 | qfq | 5,769,399 | 145,216,682 | -0.28% |
| 2026-04-23 | 26.10 | 26.22 | 24.58 | 25.08 | 24.87 | qfq | 11,552,213 | 292,587,764 | -5.75% |
| 2026-04-22 | 26.35 | 26.89 | 26.02 | 26.61 | 26.39 | qfq | 8,046,706 | 212,091,533 | 0.45% |
| 2026-04-21 | 26.79 | 26.79 | 26.00 | 26.49 | 26.27 | qfq | 7,875,902 | 206,862,128 | -1.52% |
| 2026-04-20 | 26.54 | 26.95 | 26.40 | 26.90 | 26.68 | qfq | 7,232,764 | 193,744,634 | 0.67% |
| 2026-04-17 | 26.80 | 27.22 | 26.59 | 26.72 | 26.50 | qfq | 7,089,609 | 190,239,951 | -1.44% |
| 2026-04-16 | 27.20 | 27.22 | 26.02 | 27.11 | 26.88 | qfq | 10,808,364 | 287,084,668 | -0.59% |
| 2026-04-15 | 26.97 | 27.36 | 26.55 | 27.27 | 27.04 | qfq | 11,042,113 | 298,441,977 | 1.15% |
| 2026-04-14 | 28.02 | 28.57 | 26.53 | 26.96 | 26.74 | qfq | 17,503,969 | 474,991,725 | -4.46% |
| 2026-04-13 | 29.75 | 29.92 | 28.00 | 28.22 | 27.98 | qfq | 14,298,610 | 408,705,418 | -5.87% |
| 2026-04-10 | 30.12 | 30.12 | 29.50 | 29.98 | 29.73 | qfq | 12,138,048 | 360,579,290 | -0.07% |
| 2026-04-09 | 30.02 | 30.11 | 29.05 | 30.00 | 29.75 | qfq | 15,544,891 | 461,282,866 | -3.23% |
| 2026-04-08 | 30.29 | 31.50 | 29.89 | 31.00 | 30.74 | qfq | 23,565,151 | 723,781,698 | 2.34% |
| 2026-04-07 | 29.10 | 30.52 | 28.68 | 30.29 | 30.04 | qfq | 20,625,727 | 615,915,867 | 2.12% |
| 2026-04-03 | 29.90 | 30.55 | 28.91 | 29.66 | 29.41 | qfq | 20,867,747 | 619,183,816 | 0.85% |
| 2026-04-02 | 30.68 | 30.86 | 29.20 | 29.41 | 29.16 | qfq | 22,450,179 | 667,440,276 | -2.19% |
| 2026-04-01 | 27.70 | 30.07 | 27.70 | 30.07 | 29.82 | qfq | 17,612,071 | 521,539,976 | 9.99% |
| 2026-03-31 | 28.71 | 28.96 | 27.31 | 27.34 | 27.11 | qfq | 12,963,306 | 360,493,793 | -4.27% |
| 2026-03-30 | 29.42 | 29.66 | 28.23 | 28.56 | 28.32 | qfq | 20,842,118 | 599,683,743 | -1.65% |
| 2026-03-27 | 26.00 | 29.04 | 25.71 | 29.04 | 28.80 | qfq | 15,565,308 | 437,473,793 | 10.00% |
| 2026-03-26 | 27.80 | 27.90 | 26.28 | 26.40 | 26.18 | qfq | 16,562,972 | 446,511,206 | -6.38% |
| 2026-03-25 | 27.67 | 28.81 | 27.60 | 28.20 | 27.96 | qfq | 23,267,042 | 657,987,126 | 0.00% |
| 2026-03-24 | 27.68 | 28.20 | 26.10 | 28.20 | 27.96 | qfq | 25,066,194 | 687,743,811 | 3.03% |
| 2026-03-23 | 26.99 | 28.78 | 26.96 | 27.37 | 27.14 | qfq | 21,278,659 | 586,811,455 | -4.97% |
| 2026-03-20 | 29.94 | 31.15 | 27.80 | 28.80 | 28.56 | qfq | 32,926,893 | 957,587,039 | -3.19% |
| 2026-03-19 | 31.75 | 32.30 | 29.47 | 29.75 | 29.50 | qfq | 35,833,356 | 1,096,652,874 | -8.15% |
| 2026-03-18 | 35.14 | 36.50 | 31.55 | 32.39 | 32.12 | qfq | 45,591,224 | 1,548,566,723 | -5.07% |
| 2026-03-17 | 30.80 | 34.12 | 30.49 | 34.12 | 33.84 | qfq | 30,429,246 | 999,353,525 | 9.99% |
| 2026-03-16 | 28.88 | 31.02 | 27.70 | 31.02 | 30.76 | qfq | 40,106,455 | 1,179,755,409 | 10.00% |
| 2026-03-13 | 25.65 | 28.20 | 25.37 | 28.20 | 27.96 | qfq | 32,157,186 | 884,247,556 | 9.98% |
| 2026-03-12 | 24.72 | 25.96 | 24.53 | 25.64 | 25.43 | qfq | 24,190,876 | 612,417,672 | 5.60% |
| 2026-03-11 | 23.57 | 24.43 | 23.48 | 24.28 | 24.08 | qfq | 11,915,867 | 287,008,128 | 3.06% |
| 2026-03-10 | 23.50 | 23.68 | 23.42 | 23.56 | 23.36 | qfq | 4,386,521 | 103,200,587 | 0.26% |
| 2026-03-09 | 23.01 | 23.56 | 22.86 | 23.50 | 23.30 | qfq | 4,782,238 | 111,266,175 | 0.90% |
| 2026-03-06 | 23.05 | 23.36 | 22.91 | 23.29 | 23.10 | qfq | 3,877,565 | 90,128,689 | 0.91% |
| 2026-03-05 | 22.60 | 23.38 | 22.60 | 23.08 | 22.89 | qfq | 5,418,936 | 124,913,287 | 2.44% |
| 2026-03-04 | 22.00 | 22.85 | 21.90 | 22.53 | 22.34 | qfq | 4,381,747 | 98,643,828 | 0.81% |
| 2026-03-03 | 23.22 | 23.81 | 22.26 | 22.35 | 22.16 | qfq | 7,634,679 | 176,589,538 | -3.83% |
| 2026-03-02 | 23.29 | 23.64 | 23.02 | 23.24 | 23.05 | qfq | 5,010,416 | 116,425,214 | -1.94% |
| 2026-02-27 | 23.77 | 23.77 | 23.40 | 23.70 | 23.50 | qfq | 5,273,735 | 124,314,002 | -0.71% |
| 2026-02-26 | 22.95 | 23.99 | 22.86 | 23.87 | 23.67 | qfq | 12,114,720 | 288,006,421 | 4.14% |
| 2026-02-25 | 22.96 | 22.99 | 22.73 | 22.92 | 22.73 | qfq | 2,918,937 | 66,859,213 | 0.17% |
| 2026-02-24 | 22.74 | 22.90 | 22.61 | 22.88 | 22.69 | qfq | 2,499,019 | 56,918,861 | 1.69% |
| 2026-02-13 | 22.61 | 22.77 | 22.50 | 22.50 | 22.31 | qfq | 2,237,091 | 50,650,395 | -0.66% |
| 2026-02-12 | 22.80 | 22.90 | 22.55 | 22.65 | 22.46 | qfq | 2,344,278 | 53,228,017 | -0.88% |
| 2026-02-11 | 22.93 | 23.02 | 22.82 | 22.85 | 22.66 | qfq | 2,274,875 | 52,061,648 | -0.44% |
| 2026-02-10 | 23.03 | 23.03 | 22.80 | 22.95 | 22.76 | qfq | 2,405,644 | 55,041,871 | -0.09% |
| 2026-02-09 | 22.70 | 23.08 | 22.62 | 22.97 | 22.78 | qfq | 4,316,384 | 98,671,614 | 1.77% |
| 2026-02-06 | 22.45 | 22.78 | 22.34 | 22.57 | 22.38 | qfq | 3,223,591 | 72,710,673 | 0.27% |
| 2026-02-05 | 22.70 | 22.73 | 22.50 | 22.51 | 22.32 | qfq | 3,128,060 | 70,588,377 | -1.19% |
| 2026-02-04 | 22.60 | 22.82 | 22.54 | 22.78 | 22.59 | qfq | 2,999,641 | 68,040,541 | 0.22% |
| 2026-02-03 | 22.65 | 22.74 | 22.35 | 22.73 | 22.54 | qfq | 3,585,826 | 80,913,759 | 1.20% |
| 2026-02-02 | 22.76 | 22.85 | 22.45 | 22.46 | 22.27 | qfq | 3,937,835 | 89,272,710 | -0.93% |
| 2026-01-30 | 22.78 | 22.91 | 22.31 | 22.67 | 22.48 | qfq | 4,679,146 | 105,878,339 | -0.40% |
| 2026-01-29 | 23.30 | 23.30 | 22.65 | 22.76 | 22.57 | qfq | 6,262,181 | 143,449,262 | -2.40% |
| 2026-01-28 | 23.62 | 23.91 | 23.30 | 23.32 | 23.13 | qfq | 7,883,066 | 185,360,751 | -2.47% |
| 2026-01-27 | 24.99 | 24.99 | 23.25 | 23.91 | 23.71 | qfq | 14,122,534 | 337,067,246 | -4.36% |
| 2026-01-26 | 23.81 | 25.29 | 23.50 | 25.00 | 24.79 | qfq | 17,325,494 | 425,287,911 | 5.35% |
| 2026-01-23 | 23.59 | 24.36 | 23.53 | 23.73 | 23.53 | qfq | 8,277,804 | 197,141,841 | 1.19% |
| 2026-01-22 | 23.52 | 23.68 | 23.37 | 23.45 | 23.25 | qfq | 6,103,678 | 143,309,665 | -1.01% |
| 2026-01-21 | 22.85 | 23.72 | 22.72 | 23.69 | 23.49 | qfq | 12,033,522 | 280,999,138 | 3.45% |
| 2026-01-20 | 23.31 | 23.33 | 22.83 | 22.90 | 22.71 | qfq | 7,170,200 | 164,975,277 | -1.67% |
| 2026-01-19 | 22.80 | 23.31 | 22.80 | 23.29 | 23.10 | qfq | 8,564,007 | 198,343,766 | 1.30% |
| 2026-01-16 | 22.88 | 23.51 | 22.88 | 22.99 | 22.80 | qfq | 7,991,348 | 184,367,996 | 0.83% |
| 2026-01-15 | 22.60 | 23.09 | 22.52 | 22.80 | 22.61 | qfq | 6,204,438 | 141,363,892 | 0.44% |
| 2026-01-14 | 22.53 | 22.92 | 22.44 | 22.70 | 22.51 | qfq | 7,985,609 | 181,533,543 | 0.27% |
| 2026-01-13 | 23.00 | 23.28 | 22.55 | 22.64 | 22.45 | qfq | 9,540,888 | 218,701,110 | -1.95% |
| 2026-01-12 | 23.10 | 23.19 | 22.84 | 23.09 | 22.90 | qfq | 10,135,628 | 233,329,307 | 0.61% |
| 2026-01-09 | 22.99 | 22.99 | 22.62 | 22.95 | 22.76 | qfq | 10,258,331 | 234,070,543 | 0.83% |
| 2026-01-08 | 22.39 | 22.97 | 22.22 | 22.76 | 22.57 | qfq | 10,869,072 | 247,004,577 | 1.65% |
| 2026-01-07 | 22.27 | 22.50 | 22.16 | 22.39 | 22.20 | qfq | 9,281,909 | 207,364,367 | 0.40% |
| 2026-01-06 | 22.09 | 22.35 | 21.98 | 22.30 | 22.11 | qfq | 10,025,623 | 222,379,480 | 0.04% |
| 2026-01-05 | 21.98 | 22.29 | 21.57 | 22.29 | 22.10 | qfq | 10,921,689 | 240,268,922 | 1.46% |
| 2025-12-31 | 22.50 | 22.99 | 21.82 | 21.97 | 21.79 | qfq | 13,778,378 | 304,595,440 | -3.09% |
| 2025-12-30 | 24.47 | 24.58 | 22.66 | 22.67 | 22.48 | qfq | 24,740,655 | 576,135,906 | -8.77% |
| 2025-12-29 | 25.19 | 26.30 | 24.68 | 24.85 | 24.64 | qfq | 23,267,373 | 588,076,113 | -4.72% |
| 2025-12-26 | 25.52 | 27.80 | 24.91 | 26.08 | 25.86 | qfq | 28,633,188 | 756,201,818 | -1.29% |
| 2025-12-25 | 25.58 | 27.80 | 25.58 | 26.42 | 26.20 | qfq | 31,769,441 | 855,000,966 | 1.58% |
| 2025-12-24 | 27.83 | 29.60 | 25.96 | 26.01 | 25.79 | qfq | 39,943,361 | 1,103,893,028 | -29.34% |