SECURITY DETAIL · RAW DATA

丰倍生物603334.SH

ASSECNYSTOCK

最近收盘价30.982026-07-17

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）2,515,292

成交额（元）78,113,804

日线记录169

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 169 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
2026-06-02	2026-06-08	cash_dividend	0.35	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 169 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	31.36	31.88	30.26	30.98	30.98	qfq	2,515,292	78,113,804	-1.40%
2026-07-16	30.65	32.63	30.42	31.42	31.42	qfq	2,358,289	74,598,511	2.78%
2026-07-15	30.71	31.23	30.56	30.57	30.57	qfq	1,366,386	42,183,234	-1.45%
2026-07-14	30.65	31.10	30.28	31.02	31.02	qfq	1,410,091	43,348,762	1.31%
2026-07-13	32.00	32.10	30.50	30.62	30.62	qfq	1,533,743	47,455,211	-4.70%
2026-07-10	32.19	32.94	31.86	32.13	32.13	qfq	1,397,624	45,372,592	-0.62%
2026-07-09	33.34	33.34	31.81	32.33	32.33	qfq	1,713,198	55,386,072	-2.85%
2026-07-08	33.90	34.26	33.20	33.28	33.28	qfq	1,126,627	37,834,019	-1.83%
2026-07-07	35.80	35.94	33.88	33.90	33.90	qfq	2,028,078	70,309,936	-6.43%
2026-07-06	35.28	37.61	35.27	36.23	36.23	qfq	2,527,155	92,073,474	1.94%
2026-07-03	35.38	36.03	35.05	35.54	35.54	qfq	1,528,933	54,387,770	1.08%
2026-07-02	35.20	36.39	35.12	35.16	35.16	qfq	1,417,366	50,491,097	-1.60%
2026-07-01	35.51	36.58	35.31	35.73	35.73	qfq	1,869,947	67,076,624	0.56%
2026-06-30	36.55	37.06	35.37	35.53	35.53	qfq	1,520,261	54,544,537	-2.79%
2026-06-29	37.03	37.53	36.21	36.55	36.55	qfq	1,310,923	48,219,886	-1.75%
2026-06-26	36.80	37.85	35.91	37.20	37.20	qfq	1,880,372	69,315,661	-0.51%
2026-06-25	36.80	37.86	35.26	37.39	37.39	qfq	3,421,910	124,366,366	1.58%
2026-06-24	38.68	39.06	36.81	36.81	36.81	qfq	2,187,095	82,078,717	-5.18%
2026-06-23	38.58	39.77	38.55	38.82	38.82	qfq	1,087,251	42,506,218	-0.56%
2026-06-22	40.00	40.20	38.50	39.04	39.04	qfq	1,390,239	54,223,325	-2.89%
2026-06-18	39.79	40.39	38.93	40.20	40.20	qfq	1,368,891	54,132,795	0.53%
2026-06-17	41.59	41.69	39.56	39.99	39.99	qfq	1,508,242	61,060,317	-4.56%
2026-06-16	41.35	42.45	40.70	41.90	41.90	qfq	1,549,106	64,684,388	1.26%
2026-06-15	40.68	41.66	40.45	41.38	41.38	qfq	1,520,318	62,332,034	0.56%
2026-06-12	39.60	41.94	38.92	41.15	41.15	qfq	2,189,303	87,763,576	4.63%
2026-06-11	39.10	40.18	38.39	39.33	39.33	qfq	1,345,966	52,849,245	0.59%
2026-06-10	39.82	40.50	38.08	39.10	39.10	qfq	1,483,047	58,031,472	-2.18%
2026-06-09	40.73	41.10	39.62	39.97	39.97	qfq	1,308,612	52,429,182	-1.77%
2026-06-08	40.55	41.93	40.10	40.69	40.69	qfq	1,319,051	54,049,149	-2.33%
2026-06-05	42.76	43.19	40.90	41.66	41.31	qfq	1,327,402	55,270,515	-2.57%
2026-06-04	42.63	43.55	42.29	42.76	42.40	qfq	1,041,854	44,545,157	0.28%
2026-06-03	43.82	43.90	42.28	42.64	42.28	qfq	1,971,782	84,426,029	-2.69%
2026-06-02	45.50	45.50	43.75	43.82	43.45	qfq	1,294,116	57,148,592	-2.77%
2026-06-01	44.05	45.45	43.52	45.07	44.69	qfq	1,413,431	63,138,035	2.41%
2026-05-29	44.25	46.52	43.90	44.01	43.64	qfq	2,029,702	91,760,699	-0.54%
2026-05-28	43.50	44.64	43.50	44.25	43.88	qfq	1,404,178	61,939,605	0.89%
2026-05-27	44.06	44.32	42.82	43.86	43.49	qfq	1,757,099	76,483,972	-0.25%
2026-05-26	43.40	45.78	43.30	43.97	43.60	qfq	2,440,178	109,113,585	1.81%
2026-05-25	44.87	44.87	42.76	43.19	42.83	qfq	1,436,311	62,297,519	-2.81%
2026-05-22	44.19	44.53	43.06	44.44	44.07	qfq	1,365,372	59,946,990	0.54%
2026-05-21	45.97	46.00	43.93	44.20	43.83	qfq	2,312,748	104,168,856	-3.87%
2026-05-20	47.88	47.90	45.55	45.98	45.59	qfq	2,274,767	105,051,527	-4.11%
2026-05-19	48.17	48.44	47.50	47.95	47.55	qfq	1,250,647	59,897,835	-1.01%
2026-05-18	47.88	50.29	47.88	48.44	48.03	qfq	2,098,023	103,382,080	1.51%
2026-05-15	48.95	49.09	47.20	47.72	47.32	qfq	1,662,577	79,536,567	-2.13%
2026-05-14	50.25	50.25	48.50	48.76	48.35	qfq	1,773,808	87,045,580	-2.93%
2026-05-13	49.71	51.16	48.80	50.23	49.81	qfq	1,864,347	93,596,672	1.11%
2026-05-12	50.35	50.47	48.34	49.68	49.26	qfq	2,061,042	101,683,875	-0.94%
2026-05-11	50.80	51.96	49.92	50.15	49.73	qfq	1,955,122	99,160,593	-1.20%
2026-05-08	47.80	50.78	47.48	50.76	50.33	qfq	2,632,831	129,836,406	5.90%
2026-05-07	47.65	48.18	47.04	47.93	47.53	qfq	1,674,320	79,971,294	0.80%
2026-05-06	47.80	48.23	46.99	47.55	47.15	qfq	2,832,816	134,045,759	-2.06%
2026-04-30	48.93	50.22	48.42	48.55	48.14	qfq	1,695,026	82,996,067	-3.50%
2026-04-29	49.00	50.82	48.73	50.31	49.89	qfq	1,685,684	84,452,463	3.24%
2026-04-28	49.38	49.39	47.63	48.73	48.32	qfq	1,164,782	56,323,384	-1.26%
2026-04-27	50.10	50.10	48.82	49.35	48.94	qfq	971,400	47,849,841	-1.52%
2026-04-24	51.21	51.21	49.70	50.11	49.69	qfq	1,207,862	60,580,121	-2.47%
2026-04-23	51.46	51.66	50.68	51.38	50.95	qfq	1,062,686	54,271,010	0.27%
2026-04-22	52.49	52.49	50.88	51.24	50.81	qfq	1,190,206	61,170,950	-1.40%
2026-04-21	54.20	54.20	51.93	51.97	51.53	qfq	1,762,108	92,482,848	-2.68%
2026-04-20	53.99	54.30	53.02	53.40	52.95	qfq	1,224,600	65,683,685	-1.11%
2026-04-17	55.39	55.40	51.50	54.00	53.55	qfq	3,452,502	183,011,986	-1.53%
2026-04-16	54.00	54.99	53.41	54.84	54.38	qfq	1,481,865	80,689,841	2.20%
2026-04-15	54.01	54.20	53.30	53.66	53.21	qfq	1,126,900	60,514,046	-0.39%
2026-04-14	54.38	54.54	53.36	53.87	53.42	qfq	1,438,758	77,398,418	-1.14%
2026-04-13	54.61	56.30	53.73	54.49	54.03	qfq	1,491,664	81,246,823	-0.22%
2026-04-10	55.94	56.18	53.68	54.61	54.15	qfq	3,023,191	164,850,566	-3.80%
2026-04-09	53.00	57.27	53.00	56.77	56.29	qfq	4,120,794	227,946,658	8.03%
2026-04-08	50.40	52.58	50.23	52.55	52.11	qfq	1,507,700	78,043,721	4.06%
2026-04-07	49.29	51.26	48.95	50.50	50.08	qfq	1,414,391	71,262,081	2.98%
2026-04-03	50.06	50.19	48.60	49.04	48.63	qfq	1,114,526	54,863,450	-2.04%
2026-04-02	50.59	50.59	49.40	50.06	49.64	qfq	986,891	49,257,886	-0.28%
2026-04-01	50.50	51.10	49.77	50.20	49.78	qfq	1,548,681	78,243,749	0.64%
2026-03-31	50.50	51.23	49.60	49.88	49.46	qfq	1,555,624	77,990,679	-1.46%
2026-03-30	51.41	51.87	50.10	50.62	50.19	qfq	1,779,215	90,598,838	-1.54%
2026-03-27	52.88	52.88	50.71	51.41	50.98	qfq	2,177,557	111,596,822	-1.66%
2026-03-26	48.91	53.16	48.91	52.28	51.84	qfq	3,624,040	186,382,133	6.56%
2026-03-25	49.61	49.92	48.79	49.06	48.65	qfq	1,585,237	78,050,296	-1.11%
2026-03-24	48.40	49.89	48.09	49.61	49.19	qfq	2,366,390	115,920,394	4.60%
2026-03-23	48.00	48.70	47.01	47.43	47.03	qfq	2,600,200	124,545,462	-3.30%
2026-03-20	52.30	52.86	48.98	49.05	48.64	qfq	3,129,761	158,788,612	-6.86%
2026-03-19	55.12	56.20	52.39	52.66	52.22	qfq	3,364,657	181,424,151	-5.29%
2026-03-18	55.82	57.48	54.82	55.60	55.13	qfq	5,281,712	295,554,704	-1.14%
2026-03-17	55.70	56.79	54.50	56.24	55.77	qfq	3,609,987	200,499,444	0.97%
2026-03-16	54.70	56.80	54.65	55.70	55.23	qfq	2,073,936	115,165,718	1.27%
2026-03-13	56.02	57.16	53.88	55.00	54.54	qfq	3,528,803	197,152,620	-0.02%
2026-03-12	53.83	56.50	53.40	55.01	54.55	qfq	3,844,263	211,895,443	2.71%
2026-03-11	54.67	55.00	53.48	53.56	53.11	qfq	2,341,124	126,357,033	-2.01%
2026-03-10	54.01	55.29	53.21	54.66	54.20	qfq	3,388,403	183,411,241	-1.14%
2026-03-09	57.53	57.57	54.19	55.29	54.83	qfq	3,876,573	216,348,492	0.16%
2026-03-06	53.98	55.65	53.39	55.20	54.74	qfq	2,626,120	143,647,764	-0.27%
2026-03-05	54.84	56.80	53.30	55.35	54.88	qfq	3,925,600	215,534,375	1.47%
2026-03-04	52.45	56.98	52.45	54.55	54.09	qfq	3,250,240	179,304,394	4.04%
2026-03-03	56.46	56.60	52.40	52.43	51.99	qfq	2,876,603	156,051,747	-6.79%
2026-03-02	56.60	57.67	55.67	56.25	55.78	qfq	3,708,853	209,465,373	1.53%
2026-02-27	54.85	55.74	54.50	55.40	54.93	qfq	2,009,591	110,719,395	-0.16%
2026-02-26	53.98	55.90	53.80	55.49	55.02	qfq	2,761,085	152,057,756	3.05%
2026-02-25	55.80	55.84	53.38	53.85	53.40	qfq	3,214,857	174,316,502	-3.55%
2026-02-24	55.38	57.09	54.38	55.83	55.36	qfq	2,989,696	167,538,085	1.97%
2026-02-13	54.58	56.13	53.24	54.75	54.29	qfq	3,095,091	170,300,538	2.30%
2026-02-12	55.00	55.44	53.35	53.52	53.07	qfq	3,665,065	198,755,631	-3.03%
2026-02-11	56.78	59.11	55.00	55.19	54.73	qfq	3,427,360	193,118,737	-2.75%
2026-02-10	58.75	58.85	53.60	56.75	56.27	qfq	5,721,840	317,285,392	-3.21%
2026-02-09	59.01	60.05	57.20	58.63	58.14	qfq	5,016,766	294,103,455	-1.13%
2026-02-06	58.80	60.99	57.91	59.30	58.80	qfq	9,134,404	543,504,759	0.37%
2026-02-05	56.49	59.08	54.56	59.08	58.58	qfq	8,046,167	467,596,999	10.00%
2026-02-04	48.96	53.71	48.83	53.71	53.26	qfq	4,300,583	225,300,764	9.99%
2026-02-03	46.80	49.00	46.66	48.83	48.42	qfq	2,087,049	100,174,303	5.53%
2026-02-02	47.26	48.04	46.19	46.27	45.88	qfq	1,381,300	64,870,565	-1.74%
2026-01-30	46.70	47.62	46.31	47.09	46.69	qfq	1,333,500	62,560,162	-0.06%
2026-01-29	48.30	49.18	47.11	47.12	46.72	qfq	1,643,006	78,667,884	-2.54%
2026-01-28	49.73	49.87	48.30	48.35	47.94	qfq	2,091,150	102,193,666	-2.72%
2026-01-27	49.44	51.12	48.83	49.70	49.28	qfq	2,274,599	113,158,174	0.44%
2026-01-26	49.88	50.50	49.08	49.48	49.06	qfq	2,012,254	99,726,632	-0.82%
2026-01-23	49.60	49.98	49.00	49.89	49.47	qfq	2,125,365	105,401,791	0.97%
2026-01-22	50.93	50.93	49.06	49.41	48.99	qfq	2,782,729	137,896,173	-2.14%
2026-01-21	50.20	50.85	49.80	50.49	50.07	qfq	1,773,850	89,258,888	-0.22%
2026-01-20	51.77	52.09	50.00	50.60	50.17	qfq	2,786,093	141,772,104	-2.75%
2026-01-19	51.16	52.35	50.00	52.03	51.59	qfq	4,168,863	213,035,114	0.54%
2026-01-16	53.12	53.35	51.19	51.75	51.32	qfq	4,320,753	225,783,721	-2.58%
2026-01-15	51.50	53.50	50.53	53.12	52.67	qfq	6,107,061	318,242,349	2.43%
2026-01-14	49.97	52.46	49.62	51.86	51.42	qfq	6,966,171	358,001,145	3.12%
2026-01-13	48.88	51.44	48.21	50.29	49.87	qfq	8,387,970	419,257,402	1.21%
2026-01-12	50.24	50.57	48.19	49.69	49.27	qfq	9,134,527	451,337,749	1.28%
2026-01-09	45.30	49.06	45.10	49.06	48.65	qfq	10,022,054	479,907,241	10.00%
2026-01-08	43.55	45.57	43.46	44.60	44.23	qfq	4,318,209	192,933,474	2.06%
2026-01-07	43.00	44.48	42.86	43.70	43.33	qfq	3,872,976	169,037,301	1.39%
2026-01-06	42.39	43.15	42.39	43.10	42.74	qfq	2,894,877	123,954,790	1.67%
2026-01-05	41.78	42.44	41.70	42.39	42.03	qfq	2,000,742	84,596,448	1.41%
2025-12-31	41.84	41.97	41.31	41.80	41.45	qfq	1,499,925	62,500,378	-0.24%
2025-12-30	42.20	42.27	41.85	41.90	41.55	qfq	1,477,699	62,090,908	-1.06%
2025-12-29	42.00	42.87	41.98	42.35	41.99	qfq	1,734,944	73,700,748	0.71%
2025-12-26	42.34	42.34	41.90	42.05	41.70	qfq	1,739,796	73,219,425	-0.64%
2025-12-25	42.10	42.41	42.09	42.32	41.96	qfq	1,441,837	60,969,861	0.55%
2025-12-24	41.91	42.15	41.85	42.09	41.74	qfq	983,233	41,327,601	0.19%
2025-12-23	42.20	42.35	41.90	42.01	41.66	qfq	1,350,187	56,808,731	-0.76%
2025-12-22	42.11	42.57	42.11	42.33	41.97	qfq	1,097,394	46,483,129	0.36%
2025-12-19	41.80	42.20	41.80	42.18	41.83	qfq	1,153,731	48,558,876	0.43%
2025-12-18	42.15	42.35	41.93	42.00	41.65	qfq	1,138,174	47,938,100	-0.40%
2025-12-17	43.06	43.07	41.90	42.17	41.82	qfq	2,008,997	84,870,626	-1.75%
2025-12-16	43.35	43.35	42.78	42.92	42.56	qfq	1,977,417	84,993,873	-2.12%
2025-12-15	43.00	44.70	42.71	43.85	43.48	qfq	3,019,732	132,395,200	1.76%
2025-12-12	43.50	43.63	43.05	43.09	42.73	qfq	2,172,823	93,909,422	-1.62%
2025-12-11	43.85	44.34	43.53	43.80	43.43	qfq	2,321,519	102,221,918	-0.05%
2025-12-10	44.11	44.11	43.10	43.82	43.45	qfq	1,959,049	85,186,895	-0.36%
2025-12-09	43.05	44.26	43.01	43.98	43.61	qfq	2,612,585	114,403,213	1.85%
2025-12-08	42.99	43.39	42.82	43.18	42.82	qfq	1,489,371	64,166,213	0.63%
2025-12-05	43.05	43.23	42.51	42.91	42.55	qfq	1,800,516	76,973,349	-0.30%
2025-12-04	44.10	44.10	43.04	43.04	42.68	qfq	2,165,182	93,829,243	-2.71%
2025-12-03	44.90	44.99	43.93	44.24	43.87	qfq	2,690,617	119,409,840	-2.12%
2025-12-02	43.80	45.77	43.48	45.20	44.82	qfq	4,619,021	206,924,510	3.06%
2025-12-01	43.49	43.99	43.31	43.86	43.49	qfq	1,811,277	79,231,753	0.85%
2025-11-28	43.80	43.98	43.23	43.49	43.12	qfq	2,174,700	94,556,949	-0.93%
2025-11-27	44.31	44.59	43.82	43.90	43.53	qfq	2,351,703	103,641,173	-0.16%
2025-11-26	43.59	44.51	43.42	43.97	43.60	qfq	3,236,551	142,786,289	0.87%
2025-11-25	43.53	43.78	43.30	43.59	43.22	qfq	2,663,161	116,152,750	0.35%
2025-11-24	43.74	44.30	42.98	43.44	43.08	qfq	2,728,623	118,400,733	-0.73%
2025-11-21	46.58	46.58	43.70	43.76	43.39	qfq	5,020,922	224,891,013	-6.66%
2025-11-20	46.39	47.55	46.39	46.88	46.49	qfq	3,940,222	185,354,865	0.73%
2025-11-19	46.46	47.32	46.31	46.54	46.15	qfq	3,075,661	143,645,062	0.17%
2025-11-18	48.00	48.00	46.36	46.46	46.07	qfq	4,839,023	227,554,465	-3.11%
2025-11-17	48.12	48.35	47.68	47.95	47.55	qfq	3,888,143	186,368,837	-0.72%
2025-11-14	49.60	50.17	48.29	48.30	47.89	qfq	7,908,739	387,786,965	-4.03%
2025-11-13	50.11	51.25	49.63	50.33	49.91	qfq	8,392,704	422,622,631	-3.62%
2025-11-12	50.96	54.29	49.61	52.22	51.78	qfq	11,294,091	588,869,075	2.57%
2025-11-11	51.03	52.06	50.71	50.91	50.48	qfq	7,645,011	391,567,292	-2.32%
2025-11-10	54.06	54.76	52.02	52.12	51.68	qfq	10,827,662	571,884,057	-4.23%
2025-11-07	55.12	58.00	53.00	54.42	53.96	qfq	14,067,953	773,376,782	-4.74%
2025-11-06	60.00	63.10	57.07	57.13	56.65	qfq	17,684,867	1,040,886,906	-14.42%