SECURITY DETAIL · RAW DATA

至信股份603352.SH

ASSECNYSTOCK

最近收盘价24.432026-07-17

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）1,429,042

成交额（元）35,479,794

日线记录120

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 0 条

复权因子 120 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
最近三年无公司行动记录

DAILY BARS

全部 120 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	25.00	25.46	24.20	24.43	24.43	qfq	1,429,042	35,479,794	-2.90%
2026-07-16	24.36	25.58	24.30	25.16	25.16	qfq	1,558,963	39,296,890	1.37%
2026-07-15	24.78	25.04	24.02	24.82	24.82	qfq	1,640,968	40,538,068	0.65%
2026-07-14	24.43	24.75	23.98	24.66	24.66	qfq	987,018	24,100,306	0.94%
2026-07-13	25.34	25.59	24.40	24.43	24.43	qfq	1,126,293	27,851,230	-3.93%
2026-07-10	25.05	25.86	24.82	25.43	25.43	qfq	845,240	21,533,603	1.60%
2026-07-09	25.43	25.59	24.60	25.03	25.03	qfq	1,017,757	25,425,957	-1.50%
2026-07-08	26.00	26.00	25.40	25.41	25.41	qfq	798,919	20,462,196	-1.93%
2026-07-07	26.99	26.99	25.85	25.91	25.91	qfq	903,008	23,682,732	-2.92%
2026-07-06	27.25	27.34	26.58	26.69	26.69	qfq	864,910	23,274,504	-1.95%
2026-07-03	26.78	27.46	26.55	27.22	27.22	qfq	1,171,447	31,914,978	2.45%
2026-07-02	26.55	27.09	26.30	26.57	26.57	qfq	1,147,503	30,740,916	-0.11%
2026-07-01	25.90	26.84	25.65	26.60	26.60	qfq	1,400,425	37,131,973	2.19%
2026-06-30	25.80	26.15	25.46	26.03	26.03	qfq	1,055,494	27,305,181	0.70%
2026-06-29	25.58	26.04	25.08	25.85	25.85	qfq	1,086,334	27,817,594	0.94%
2026-06-26	26.60	26.85	25.61	25.61	25.61	qfq	1,077,966	27,989,311	-3.69%
2026-06-25	27.37	27.37	26.40	26.59	26.59	qfq	1,239,814	33,095,513	-2.85%
2026-06-24	28.00	28.28	27.20	27.37	27.37	qfq	1,113,054	30,693,674	-3.32%
2026-06-23	27.74	28.49	27.62	28.31	28.31	qfq	1,336,894	37,771,558	1.58%
2026-06-22	27.95	27.95	26.77	27.87	27.87	qfq	1,674,706	45,647,871	-0.68%
2026-06-18	28.20	28.32	27.66	28.06	28.06	qfq	781,094	21,894,008	-0.04%
2026-06-17	28.25	28.61	28.06	28.07	28.07	qfq	984,741	27,846,638	-1.51%
2026-06-16	28.66	28.75	28.20	28.50	28.50	qfq	916,538	26,070,717	-0.49%
2026-06-15	28.18	29.03	28.12	28.64	28.64	qfq	1,307,836	37,495,944	2.10%
2026-06-12	27.58	28.18	27.54	28.05	28.05	qfq	1,396,200	39,008,360	1.70%
2026-06-11	27.92	27.96	27.10	27.58	27.58	qfq	1,443,803	39,564,207	-1.78%
2026-06-10	28.90	29.10	27.82	28.08	28.08	qfq	1,692,103	47,811,966	-3.47%
2026-06-09	29.38	29.70	28.81	29.09	29.09	qfq	1,360,203	39,467,519	-0.95%
2026-06-08	30.05	30.31	29.23	29.37	29.37	qfq	1,602,788	47,624,300	-3.23%
2026-06-05	31.00	31.02	30.30	30.35	30.35	qfq	2,916,997	89,151,556	-4.32%
2026-06-04	29.32	32.27	28.40	31.72	31.72	qfq	5,255,725	161,236,486	8.11%
2026-06-03	29.30	29.75	29.05	29.34	29.34	qfq	1,442,735	42,332,366	-0.81%
2026-06-02	30.35	30.39	29.33	29.58	29.58	qfq	1,383,400	41,037,996	-2.41%
2026-06-01	30.12	30.53	29.65	30.31	30.31	qfq	1,108,480	33,442,566	0.63%
2026-05-29	30.61	30.69	30.00	30.12	30.12	qfq	1,435,680	43,598,218	-1.28%
2026-05-28	30.38	30.70	29.93	30.51	30.51	qfq	1,477,385	44,837,687	0.26%
2026-05-27	31.67	31.67	30.23	30.43	30.43	qfq	2,164,292	66,389,370	-3.76%
2026-05-26	32.18	32.25	31.00	31.62	31.62	qfq	1,893,965	59,875,217	-2.01%
2026-05-25	33.12	33.20	32.20	32.27	32.27	qfq	1,674,915	54,301,801	-2.45%
2026-05-22	33.50	33.50	32.81	33.08	33.08	qfq	1,270,547	41,961,051	-0.51%
2026-05-21	33.80	34.24	33.08	33.25	33.25	qfq	1,510,719	51,112,633	-1.42%
2026-05-20	35.03	35.10	33.65	33.73	33.73	qfq	2,215,535	75,370,678	-3.99%
2026-05-19	34.99	35.46	34.74	35.13	35.13	qfq	1,005,723	35,233,166	0.77%
2026-05-18	35.65	35.65	34.80	34.86	34.86	qfq	1,350,910	47,214,922	-2.22%
2026-05-15	35.45	35.80	35.25	35.65	35.65	qfq	1,316,517	46,802,868	1.05%
2026-05-14	36.04	36.45	35.27	35.28	35.28	qfq	1,802,615	64,273,668	-2.68%
2026-05-13	36.20	36.28	35.87	36.25	36.25	qfq	1,490,145	53,741,315	0.14%
2026-05-12	36.85	36.94	36.17	36.20	36.20	qfq	1,882,000	68,667,717	-2.03%
2026-05-11	37.34	37.38	36.72	36.95	36.95	qfq	1,994,403	73,624,899	-0.91%
2026-05-08	36.35	37.36	36.20	37.29	37.29	qfq	2,747,351	101,355,678	2.73%
2026-05-07	36.28	36.44	36.17	36.30	36.30	qfq	1,407,799	51,070,275	0.06%
2026-05-06	36.05	36.41	35.90	36.28	36.28	qfq	1,459,920	52,878,724	1.57%
2026-04-30	35.61	35.92	35.58	35.72	35.72	qfq	1,536,779	54,870,981	-1.38%
2026-04-29	35.60	36.26	35.55	36.22	36.22	qfq	1,262,952	45,564,308	1.14%
2026-04-28	36.98	36.98	35.75	35.81	35.81	qfq	2,641,531	95,732,069	-3.45%
2026-04-27	37.32	37.32	36.76	37.09	37.09	qfq	1,298,450	48,000,440	-0.67%
2026-04-24	37.75	37.91	37.06	37.34	37.34	qfq	1,683,268	62,933,797	-1.09%
2026-04-23	37.88	38.19	37.51	37.75	37.75	qfq	1,507,851	56,996,527	-0.47%
2026-04-22	38.15	38.21	37.77	37.93	37.93	qfq	1,463,083	55,447,927	-0.73%
2026-04-21	38.28	38.30	37.75	38.21	38.21	qfq	1,583,785	60,166,913	-0.31%
2026-04-20	38.30	38.55	38.22	38.33	38.33	qfq	1,407,955	53,998,673	0.03%
2026-04-17	38.60	38.60	37.97	38.32	38.32	qfq	1,671,339	63,819,753	-0.57%
2026-04-16	38.68	38.77	38.32	38.54	38.54	qfq	1,685,205	64,803,826	-0.23%
2026-04-15	38.33	38.88	38.06	38.63	38.63	qfq	2,633,285	101,626,554	1.10%
2026-04-14	38.34	38.65	37.83	38.21	38.21	qfq	2,069,636	78,759,929	-0.10%
2026-04-13	37.52	38.25	37.38	38.25	38.25	qfq	1,976,926	74,964,692	1.41%
2026-04-10	37.18	37.96	37.18	37.72	37.72	qfq	2,159,416	81,416,756	1.64%
2026-04-09	37.48	37.58	36.98	37.11	37.11	qfq	1,898,839	70,770,906	-1.77%
2026-04-08	36.99	37.80	36.81	37.78	37.78	qfq	2,488,022	93,001,371	3.73%
2026-04-07	36.40	36.45	36.18	36.42	36.42	qfq	882,799	32,064,012	0.44%
2026-04-03	37.29	37.29	36.09	36.26	36.26	qfq	1,886,535	68,826,403	-2.24%
2026-04-02	37.96	37.96	36.98	37.09	37.09	qfq	1,829,780	68,300,995	-2.29%
2026-04-01	38.00	38.00	37.51	37.96	37.96	qfq	1,729,588	65,354,064	1.80%
2026-03-31	37.52	38.23	37.27	37.29	37.29	qfq	1,915,908	72,264,332	-0.21%
2026-03-30	37.24	37.50	36.71	37.37	37.37	qfq	2,070,848	76,845,551	-0.95%
2026-03-27	37.43	37.85	37.20	37.73	37.73	qfq	1,693,559	63,708,509	0.08%
2026-03-26	38.97	38.98	37.61	37.70	37.70	qfq	2,806,600	107,215,691	-3.41%
2026-03-25	38.39	39.28	38.39	39.03	39.03	qfq	2,639,552	102,885,593	0.67%
2026-03-24	39.19	39.46	37.58	38.77	38.77	qfq	3,664,327	140,189,506	0.44%
2026-03-23	39.36	40.07	38.52	38.60	38.60	qfq	4,463,882	175,344,047	-5.95%
2026-03-20	43.97	43.98	41.00	41.04	41.04	qfq	7,166,636	302,030,308	-7.40%
2026-03-19	45.09	45.74	44.28	44.32	44.32	qfq	6,868,863	308,674,222	-4.36%
2026-03-18	44.44	46.35	43.05	46.34	46.34	qfq	13,323,913	596,469,324	3.25%
2026-03-17	41.81	45.59	41.65	44.88	44.88	qfq	12,885,436	568,950,093	8.14%
2026-03-16	41.46	41.64	40.78	41.50	41.50	qfq	1,876,195	77,230,390	0.48%
2026-03-13	41.80	41.80	41.15	41.30	41.30	qfq	2,414,009	99,954,550	-1.43%
2026-03-12	40.48	42.13	40.34	41.90	41.90	qfq	5,068,135	210,696,359	3.51%
2026-03-11	40.22	40.58	40.02	40.48	40.48	qfq	1,763,648	71,018,143	0.37%
2026-03-10	39.60	40.33	39.60	40.33	40.33	qfq	1,768,622	70,898,152	1.97%
2026-03-09	39.32	39.56	39.07	39.55	39.55	qfq	1,774,574	69,730,571	-1.03%
2026-03-06	39.50	39.97	39.32	39.96	39.96	qfq	1,469,992	58,543,329	1.09%
2026-03-05	39.64	40.00	39.50	39.53	39.53	qfq	1,698,532	67,447,471	0.74%
2026-03-04	39.80	39.97	38.91	39.24	39.24	qfq	2,388,720	93,982,638	-2.07%
2026-03-03	41.75	42.04	39.88	40.07	40.07	qfq	3,158,926	129,030,641	-3.91%
2026-03-02	42.85	42.85	41.60	41.70	41.70	qfq	3,412,152	143,734,028	-3.81%
2026-02-27	43.59	43.63	43.24	43.35	43.35	qfq	1,712,986	74,244,549	-0.62%
2026-02-26	43.49	43.75	43.31	43.62	43.62	qfq	1,761,252	76,751,485	0.35%
2026-02-25	43.30	43.54	43.23	43.47	43.47	qfq	1,616,194	70,215,486	0.12%
2026-02-24	43.34	43.43	43.01	43.42	43.42	qfq	1,581,872	68,380,900	0.98%
2026-02-13	43.07	43.31	43.00	43.00	43.00	qfq	1,477,090	63,736,420	-0.35%
2026-02-12	43.88	43.88	43.15	43.15	43.15	qfq	3,261,254	141,726,762	-1.80%
2026-02-11	44.31	44.31	43.92	43.94	43.94	qfq	2,310,774	101,885,872	-0.66%
2026-02-10	44.72	44.72	44.15	44.23	44.23	qfq	2,945,476	130,651,056	-1.07%
2026-02-09	44.66	44.83	44.58	44.71	44.71	qfq	2,475,472	110,645,976	0.49%
2026-02-06	44.81	44.85	44.30	44.49	44.49	qfq	2,532,446	112,700,209	-0.60%
2026-02-05	44.18	44.87	44.03	44.76	44.76	qfq	3,857,076	171,959,288	1.08%
2026-02-04	44.31	44.39	43.94	44.28	44.28	qfq	2,837,747	125,377,151	-0.25%
2026-02-03	44.40	44.43	44.10	44.39	44.39	qfq	2,867,401	126,922,746	0.38%
2026-02-02	44.18	44.75	43.80	44.22	44.22	qfq	3,273,500	144,852,720	-0.29%
2026-01-30	44.33	44.88	43.80	44.35	44.35	qfq	4,306,316	191,118,133	0.41%
2026-01-29	45.11	45.11	44.08	44.17	44.17	qfq	5,172,013	229,371,429	-2.06%
2026-01-28	45.33	45.74	44.99	45.10	45.10	qfq	4,435,918	200,479,727	-0.66%
2026-01-27	46.30	46.30	45.11	45.40	45.40	qfq	5,627,740	255,828,902	-1.54%
2026-01-26	46.98	47.07	45.99	46.11	46.11	qfq	6,882,128	318,230,945	-1.26%
2026-01-23	46.60	46.89	46.03	46.70	46.70	qfq	7,778,458	362,592,615	0.15%
2026-01-22	48.15	48.20	46.50	46.63	46.63	qfq	13,507,233	635,666,903	-4.84%
2026-01-21	51.00	51.41	48.93	49.00	49.00	qfq	17,135,715	850,962,481	-8.29%
2026-01-20	53.05	56.65	52.43	53.43	53.43	qfq	17,373,531	945,425,181	2.67%
2026-01-19	53.49	54.31	51.00	52.04	52.04	qfq	16,792,163	875,507,222	-6.54%
2026-01-16	60.00	64.88	55.50	55.68	55.68	qfq	26,830,415	1,570,850,667	-18.81%