SECURITY DETAIL · RAW DATA

华新精科603370.SH

ASSECNYSTOCK

最近收盘价34.082026-07-17

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）1,725,218

成交额（元）58,569,215

日线记录206

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 206 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
2026-05-26	2026-06-03	cash_dividend	0.285	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 206 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	32.47	35.08	32.47	34.08	34.08	qfq	1,725,218	58,569,215	3.87%
2026-07-16	32.55	33.28	32.26	32.81	32.81	qfq	549,406	18,054,913	0.83%
2026-07-15	32.07	32.93	32.07	32.54	32.54	qfq	416,677	13,584,339	0.34%
2026-07-14	31.88	32.44	31.42	32.43	32.43	qfq	495,580	15,873,014	1.89%
2026-07-13	33.61	34.03	31.60	31.83	31.83	qfq	816,144	26,486,294	-6.13%
2026-07-10	33.42	34.54	32.71	33.91	33.91	qfq	843,468	28,438,250	1.31%
2026-07-09	34.62	34.91	33.32	33.47	33.47	qfq	825,946	27,928,371	-3.35%
2026-07-08	35.87	35.87	34.62	34.63	34.63	qfq	494,974	17,305,060	-3.46%
2026-07-07	36.40	37.00	35.48	35.87	35.87	qfq	485,424	17,446,927	-1.65%
2026-07-06	38.03	38.18	36.38	36.47	36.47	qfq	866,922	32,071,939	-4.73%
2026-07-03	37.14	38.79	37.09	38.28	38.28	qfq	826,157	31,393,265	3.07%
2026-07-02	36.44	37.84	36.00	37.14	37.14	qfq	935,240	34,956,781	1.78%
2026-07-01	35.77	36.62	35.77	36.49	36.49	qfq	649,669	23,484,651	1.42%
2026-06-30	35.50	36.23	34.43	35.98	35.98	qfq	813,781	28,721,461	1.47%
2026-06-29	34.67	35.83	34.67	35.46	35.46	qfq	677,994	24,007,267	-0.59%
2026-06-26	36.25	37.08	35.39	35.67	35.67	qfq	760,591	27,398,427	-2.86%
2026-06-25	40.00	40.00	36.65	36.72	36.72	qfq	1,394,765	52,271,576	-6.37%
2026-06-24	41.11	41.70	39.00	39.22	39.22	qfq	1,527,935	61,171,740	-5.11%
2026-06-23	41.48	42.30	41.00	41.33	41.33	qfq	735,902	30,612,291	-0.41%
2026-06-22	41.88	42.10	40.85	41.50	41.50	qfq	755,087	31,162,886	-0.81%
2026-06-18	41.55	42.10	41.14	41.84	41.84	qfq	685,486	28,618,997	0.38%
2026-06-17	43.30	43.33	41.61	41.68	41.68	qfq	1,230,204	51,947,992	-3.74%
2026-06-16	43.11	44.20	43.00	43.30	43.30	qfq	926,147	40,413,773	-0.02%
2026-06-15	43.35	43.58	43.10	43.31	43.31	qfq	721,714	31,248,386	-0.09%
2026-06-12	42.10	43.45	42.10	43.35	43.35	qfq	824,308	35,407,350	2.56%
2026-06-11	42.90	43.17	42.00	42.27	42.27	qfq	699,745	29,800,414	-2.11%
2026-06-10	41.49	44.49	40.90	43.18	43.18	qfq	1,471,736	63,327,330	4.15%
2026-06-09	41.44	42.13	41.01	41.46	41.46	qfq	564,751	23,298,787	0.14%
2026-06-08	41.61	42.40	41.04	41.40	41.40	qfq	788,388	32,818,045	-2.82%
2026-06-05	43.64	43.65	42.58	42.60	42.60	qfq	1,155,900	49,603,981	-2.41%
2026-06-04	40.88	44.27	40.86	43.65	43.65	qfq	1,692,727	72,700,016	6.23%
2026-06-03	41.66	41.89	40.88	41.09	41.09	qfq	748,816	30,907,691	-2.05%
2026-06-02	42.43	42.56	41.56	41.95	41.66	qfq	553,097	23,164,893	-1.11%
2026-06-01	41.84	42.46	41.83	42.42	42.13	qfq	521,961	22,049,093	-0.16%
2026-05-29	42.28	42.88	41.72	42.49	42.20	qfq	978,193	41,302,827	0.69%
2026-05-28	43.48	43.91	41.80	42.20	41.91	qfq	1,555,600	66,201,039	-3.54%
2026-05-27	46.00	46.29	43.71	43.75	43.45	qfq	1,645,058	73,884,613	-5.95%
2026-05-26	47.42	47.81	46.26	46.52	46.20	qfq	1,867,132	87,637,091	-1.90%
2026-05-25	46.52	47.51	46.00	47.42	47.10	qfq	2,156,179	101,291,029	1.26%
2026-05-22	46.38	46.85	45.13	46.83	46.51	qfq	1,656,940	76,656,430	0.97%
2026-05-21	46.67	47.50	46.18	46.38	46.06	qfq	2,143,579	100,442,014	0.43%
2026-05-20	47.41	47.41	46.02	46.18	45.87	qfq	2,117,935	98,274,716	-3.49%
2026-05-19	47.16	48.40	46.78	47.85	47.52	qfq	2,852,570	135,746,989	0.91%
2026-05-18	48.27	48.50	46.58	47.42	47.10	qfq	4,377,414	208,110,459	0.32%
2026-05-15	42.98	47.27	42.70	47.27	46.95	qfq	2,510,527	115,908,940	10.01%
2026-05-14	44.70	44.70	42.91	42.97	42.68	qfq	817,576	35,594,764	-2.83%
2026-05-13	43.90	44.88	43.60	44.22	43.92	qfq	856,986	37,998,330	0.64%
2026-05-12	44.20	44.34	43.58	43.94	43.64	qfq	710,305	31,213,297	-0.05%
2026-05-11	44.12	44.52	43.72	43.96	43.66	qfq	685,359	30,204,506	-0.36%
2026-05-08	42.98	44.18	42.68	44.12	43.82	qfq	957,933	41,934,468	2.65%
2026-05-07	42.57	43.08	42.32	42.98	42.69	qfq	643,144	27,518,284	1.34%
2026-05-06	41.78	42.58	41.69	42.41	42.12	qfq	648,610	27,453,618	1.51%
2026-04-30	41.20	41.95	41.10	41.78	41.50	qfq	696,113	28,960,087	0.92%
2026-04-29	41.16	41.52	41.01	41.40	41.12	qfq	672,513	27,771,741	0.58%
2026-04-28	42.87	43.11	41.16	41.16	40.88	qfq	1,541,009	64,627,236	-6.39%
2026-04-27	43.01	44.00	42.85	43.97	43.67	qfq	545,032	23,701,553	1.66%
2026-04-24	43.63	43.92	42.95	43.25	42.96	qfq	930,302	40,246,969	-1.50%
2026-04-23	44.60	44.99	43.91	43.91	43.61	qfq	712,497	31,558,116	-1.70%
2026-04-22	44.60	44.76	44.28	44.67	44.37	qfq	463,634	20,639,032	-0.16%
2026-04-21	44.60	44.87	44.26	44.74	44.44	qfq	643,775	28,678,830	-0.25%
2026-04-20	44.42	45.40	44.20	44.85	44.55	qfq	753,811	33,909,940	1.26%
2026-04-17	44.13	44.78	43.90	44.29	43.99	qfq	544,707	24,170,057	0.43%
2026-04-16	44.10	44.39	43.88	44.10	43.80	qfq	619,037	27,287,775	-0.36%
2026-04-15	44.49	44.66	44.16	44.26	43.96	qfq	720,108	31,989,201	-0.32%
2026-04-14	44.18	44.40	43.88	44.40	44.10	qfq	713,008	31,446,374	0.79%
2026-04-13	43.60	44.17	43.30	44.05	43.75	qfq	699,636	30,694,436	0.48%
2026-04-10	43.10	44.50	43.10	43.84	43.54	qfq	1,048,655	45,973,788	1.95%
2026-04-09	43.37	43.37	42.80	43.00	42.71	qfq	579,078	24,942,006	-1.26%
2026-04-08	42.50	43.55	42.46	43.55	43.25	qfq	913,088	39,433,145	3.91%
2026-04-07	41.95	42.48	41.60	41.91	41.63	qfq	298,005	12,512,983	0.26%
2026-04-03	42.99	43.29	41.72	41.80	41.52	qfq	660,542	27,886,712	-2.68%
2026-04-02	43.59	43.83	42.50	42.95	42.66	qfq	746,847	32,117,884	-1.76%
2026-04-01	43.45	43.91	43.45	43.72	43.42	qfq	685,500	29,929,200	1.25%
2026-03-31	43.16	43.80	43.00	43.18	42.89	qfq	462,765	20,072,698	-0.25%
2026-03-30	43.08	43.68	43.08	43.29	43.00	qfq	369,968	16,036,394	-0.89%
2026-03-27	42.65	43.80	42.65	43.68	43.38	qfq	443,200	19,245,435	0.37%
2026-03-26	43.70	43.97	43.25	43.52	43.22	qfq	573,575	25,034,779	-0.41%
2026-03-25	43.15	43.78	42.72	43.70	43.40	qfq	591,111	25,722,065	1.79%
2026-03-24	42.98	43.37	42.20	42.93	42.64	qfq	582,896	24,876,637	1.15%
2026-03-23	44.06	44.44	42.31	42.44	42.15	qfq	1,284,788	55,846,509	-5.98%
2026-03-20	46.67	46.81	45.12	45.14	44.83	qfq	863,995	39,560,709	-3.26%
2026-03-19	47.41	47.57	46.51	46.66	46.34	qfq	799,422	37,579,138	-2.53%
2026-03-18	47.27	47.95	46.58	47.87	47.54	qfq	1,141,884	53,795,106	0.95%
2026-03-17	47.14	48.39	47.06	47.42	47.10	qfq	1,345,727	64,190,260	0.59%
2026-03-16	47.22	47.22	46.74	47.14	46.82	qfq	584,239	27,442,719	0.00%
2026-03-13	47.15	47.22	46.56	47.14	46.82	qfq	682,296	32,052,992	-0.11%
2026-03-12	46.48	47.23	46.20	47.19	46.87	qfq	918,036	43,022,023	1.37%
2026-03-11	46.79	47.09	46.48	46.55	46.23	qfq	690,965	32,227,121	-0.47%
2026-03-10	45.61	46.80	45.60	46.77	46.45	qfq	1,085,237	50,435,399	3.06%
2026-03-09	45.76	45.76	44.45	45.38	45.07	qfq	1,170,905	52,663,142	-1.82%
2026-03-06	45.77	46.30	45.77	46.22	45.91	qfq	754,741	34,799,436	0.48%
2026-03-05	46.50	46.50	45.68	46.00	45.69	qfq	1,038,514	47,888,823	0.00%
2026-03-04	45.50	46.32	45.41	46.00	45.69	qfq	745,704	34,299,670	0.22%
2026-03-03	48.21	48.28	45.72	45.90	45.59	qfq	1,245,397	58,422,481	-3.51%
2026-03-02	49.00	49.00	46.98	47.57	47.25	qfq	1,516,129	72,733,373	-3.88%
2026-02-27	49.32	49.55	49.11	49.49	49.15	qfq	988,698	48,746,314	0.30%
2026-02-26	50.70	50.87	49.32	49.34	49.00	qfq	1,677,673	83,422,500	-2.62%
2026-02-25	50.55	50.88	50.51	50.67	50.33	qfq	920,224	46,614,477	-0.20%
2026-02-24	51.00	51.00	50.25	50.77	50.43	qfq	957,606	48,405,073	0.40%
2026-02-13	51.04	51.20	50.57	50.57	50.23	qfq	1,190,749	60,581,810	-1.31%
2026-02-12	51.60	51.90	50.95	51.24	50.89	qfq	1,870,373	96,068,549	-0.39%
2026-02-11	50.00	51.44	49.63	51.44	51.09	qfq	2,602,262	132,054,829	2.94%
2026-02-10	49.72	50.29	49.46	49.97	49.63	qfq	1,300,429	64,738,814	0.14%
2026-02-09	49.26	49.98	49.26	49.90	49.56	qfq	1,119,828	55,698,471	1.53%
2026-02-06	48.89	49.59	48.81	49.15	48.82	qfq	950,158	46,830,579	-0.24%
2026-02-05	50.03	50.03	49.11	49.27	48.94	qfq	1,224,883	60,562,712	-1.68%
2026-02-04	49.57	50.26	49.36	50.11	49.77	qfq	1,551,570	77,451,773	0.48%
2026-02-03	49.30	49.93	48.91	49.87	49.53	qfq	1,574,852	77,678,501	1.61%
2026-02-02	50.22	50.30	49.00	49.08	48.75	qfq	1,976,686	97,985,989	-2.25%
2026-01-30	50.00	50.49	49.20	50.21	49.87	qfq	2,056,929	102,883,414	0.56%
2026-01-29	50.59	50.80	49.60	49.93	49.59	qfq	2,652,595	132,946,156	-2.58%
2026-01-28	52.22	52.23	50.53	51.25	50.90	qfq	3,292,374	168,543,809	-2.05%
2026-01-27	52.38	52.49	50.50	52.32	51.96	qfq	3,301,339	170,516,164	0.54%
2026-01-26	54.41	55.51	52.00	52.04	51.69	qfq	6,680,140	356,108,965	-4.86%
2026-01-23	55.60	56.06	53.68	54.70	54.33	qfq	7,326,953	400,593,241	0.18%
2026-01-22	53.00	57.83	52.85	54.60	54.23	qfq	13,173,905	727,018,218	3.35%
2026-01-21	47.99	52.83	47.89	52.83	52.47	qfq	9,390,700	479,211,708	9.99%
2026-01-20	48.01	48.40	47.70	48.03	47.70	qfq	1,329,055	63,737,971	0.36%
2026-01-19	47.25	48.08	47.25	47.86	47.53	qfq	1,334,868	63,760,133	1.27%
2026-01-16	46.70	47.37	46.64	47.26	46.94	qfq	1,362,979	64,196,970	1.37%
2026-01-15	46.89	47.33	46.40	46.62	46.30	qfq	1,755,256	82,017,278	-0.75%
2026-01-14	47.78	48.08	46.81	46.97	46.65	qfq	2,559,577	121,280,943	-1.70%
2026-01-13	47.87	48.48	47.40	47.78	47.46	qfq	1,820,591	87,277,422	-0.19%
2026-01-12	48.01	48.01	47.58	47.87	47.54	qfq	1,543,967	73,720,628	-0.35%
2026-01-09	48.21	48.48	47.98	48.04	47.71	qfq	1,407,900	67,832,052	-0.35%
2026-01-08	47.51	48.36	47.41	48.21	47.88	qfq	1,580,440	75,979,298	1.47%
2026-01-07	47.41	47.68	47.41	47.51	47.19	qfq	1,095,335	52,104,217	-0.11%
2026-01-06	47.17	47.62	47.01	47.56	47.24	qfq	1,588,827	75,278,933	0.76%
2026-01-05	47.40	47.40	46.80	47.20	46.88	qfq	1,149,327	54,104,522	-0.19%
2025-12-31	46.52	47.50	46.06	47.29	46.97	qfq	1,863,751	87,417,910	1.59%
2025-12-30	46.14	46.74	46.01	46.55	46.23	qfq	1,026,399	47,519,556	0.43%
2025-12-29	46.16	46.98	46.02	46.35	46.04	qfq	739,351	34,365,988	0.26%
2025-12-26	46.83	46.83	46.10	46.23	45.92	qfq	1,148,200	53,217,621	-1.28%
2025-12-25	46.35	46.89	46.30	46.83	46.51	qfq	846,760	39,518,894	0.99%
2025-12-24	46.14	46.59	46.10	46.37	46.05	qfq	638,470	29,642,941	0.45%
2025-12-23	46.73	46.79	46.08	46.16	45.85	qfq	869,122	40,308,785	-1.22%
2025-12-22	46.39	46.80	46.19	46.73	46.41	qfq	1,060,093	49,458,685	1.13%
2025-12-19	45.86	46.36	45.75	46.21	45.90	qfq	906,232	41,850,371	0.87%
2025-12-18	46.08	46.50	45.75	45.81	45.50	qfq	1,123,858	51,859,666	0.00%
2025-12-17	45.90	45.90	44.95	45.81	45.50	qfq	1,029,800	46,741,795	0.26%
2025-12-16	45.21	46.13	44.50	45.69	45.38	qfq	1,337,725	60,719,162	0.86%
2025-12-15	45.75	46.00	45.25	45.30	44.99	qfq	818,370	37,227,886	-1.71%
2025-12-12	45.67	46.35	45.65	46.09	45.78	qfq	999,226	45,994,349	0.24%
2025-12-11	45.71	46.96	45.22	45.98	45.67	qfq	1,481,972	68,323,628	0.61%
2025-12-10	45.40	45.70	44.95	45.70	45.39	qfq	807,736	36,628,778	0.59%
2025-12-09	45.80	46.01	45.43	45.43	45.12	qfq	656,107	29,990,499	-0.76%
2025-12-08	45.65	46.05	45.65	45.78	45.47	qfq	702,907	32,222,994	0.15%
2025-12-05	45.70	46.01	45.37	45.71	45.40	qfq	785,187	35,797,719	-0.65%
2025-12-04	45.81	46.44	45.81	46.01	45.70	qfq	807,609	37,262,401	0.41%
2025-12-03	46.25	46.25	45.78	45.82	45.51	qfq	665,987	30,598,125	-0.93%
2025-12-02	46.38	46.38	45.92	46.25	45.94	qfq	798,750	36,815,622	-0.19%
2025-12-01	46.00	46.45	45.91	46.34	46.03	qfq	1,356,151	62,622,343	0.74%
2025-11-28	44.39	46.50	43.87	46.00	45.69	qfq	2,417,790	110,012,073	3.49%
2025-11-27	44.26	44.85	44.25	44.45	44.15	qfq	880,177	39,251,181	0.38%
2025-11-26	44.93	44.93	44.13	44.28	43.98	qfq	974,935	43,435,579	-0.96%
2025-11-25	44.61	45.10	44.57	44.71	44.41	qfq	1,073,785	48,177,866	0.47%
2025-11-24	44.07	44.58	43.92	44.50	44.20	qfq	1,127,643	49,936,060	1.46%
2025-11-21	46.00	46.12	43.78	43.86	43.56	qfq	2,184,646	97,474,348	-5.06%
2025-11-20	47.01	47.17	46.13	46.20	45.89	qfq	1,266,402	58,944,051	-1.53%
2025-11-19	47.70	47.90	46.87	46.92	46.60	qfq	1,262,062	59,495,425	-1.64%
2025-11-18	48.48	48.48	47.59	47.70	47.38	qfq	1,694,243	81,187,180	-1.99%
2025-11-17	49.06	49.26	48.54	48.67	48.34	qfq	1,504,297	73,483,106	-1.08%
2025-11-14	49.55	49.95	49.16	49.20	48.87	qfq	1,292,270	64,012,991	-1.22%
2025-11-13	50.13	50.13	49.50	49.81	49.47	qfq	1,328,411	66,023,823	-0.62%
2025-11-12	49.65	50.51	49.49	50.12	49.78	qfq	1,878,364	93,856,313	0.82%
2025-11-11	49.35	50.10	49.15	49.71	49.37	qfq	1,328,437	66,095,055	0.73%
2025-11-10	48.91	49.45	48.80	49.35	49.01	qfq	1,372,082	67,343,255	0.59%
2025-11-07	50.19	50.19	49.03	49.06	48.73	qfq	2,276,068	112,444,092	-2.10%
2025-11-06	49.81	50.47	49.60	50.11	49.77	qfq	1,798,146	90,140,259	0.91%
2025-11-05	49.53	49.90	49.30	49.66	49.32	qfq	1,087,817	53,972,151	-0.28%
2025-11-04	50.20	50.33	49.33	49.80	49.46	qfq	1,619,600	80,595,756	-0.74%
2025-11-03	50.16	50.22	49.67	50.17	49.83	qfq	1,197,464	59,856,492	0.30%
2025-10-31	49.72	50.31	49.37	50.02	49.68	qfq	1,474,258	73,738,152	0.64%
2025-10-30	50.55	50.55	49.62	49.70	49.36	qfq	1,845,790	92,163,568	-1.51%
2025-10-29	50.60	50.60	49.86	50.46	50.12	qfq	1,910,108	95,867,549	-0.12%
2025-10-28	51.50	51.50	50.19	50.52	50.18	qfq	2,483,895	125,975,641	-1.71%
2025-10-27	50.18	51.47	50.18	51.40	51.05	qfq	2,479,921	126,449,721	1.40%
2025-10-24	51.46	51.46	50.55	50.69	50.35	qfq	2,611,617	132,549,714	-1.73%
2025-10-23	50.42	51.86	49.81	51.58	51.23	qfq	3,611,129	184,335,466	1.84%
2025-10-22	49.30	50.78	49.15	50.65	50.31	qfq	3,019,072	151,828,822	2.47%
2025-10-21	49.24	49.43	48.80	49.43	49.09	qfq	1,747,275	85,876,577	0.67%
2025-10-20	49.02	49.59	48.85	49.10	48.77	qfq	1,766,232	86,868,513	0.49%
2025-10-17	50.10	50.48	48.80	48.86	48.53	qfq	2,763,312	137,409,650	-2.65%
2025-10-16	50.60	51.11	50.13	50.19	49.85	qfq	2,289,089	115,711,853	-0.99%
2025-10-15	51.40	51.41	50.01	50.69	50.35	qfq	2,989,269	151,000,638	-1.53%
2025-10-14	52.20	52.75	51.40	51.48	51.13	qfq	2,918,809	151,460,418	-1.64%
2025-10-13	51.50	52.43	51.00	52.34	51.98	qfq	3,113,531	160,830,019	-1.97%
2025-10-10	53.15	53.50	52.84	53.39	53.03	qfq	2,842,184	151,117,903	-0.32%
2025-10-09	52.42	53.80	51.96	53.56	53.20	qfq	3,944,890	208,822,123	2.49%
2025-09-30	52.83	53.03	52.17	52.26	51.90	qfq	3,081,819	161,549,744	-0.68%
2025-09-29	53.38	53.38	52.40	52.62	52.26	qfq	3,233,545	170,471,366	-1.07%
2025-09-26	53.40	54.52	53.17	53.19	52.83	qfq	3,789,103	203,479,542	-1.06%
2025-09-25	53.51	54.12	53.00	53.76	53.39	qfq	5,081,454	272,044,699	-0.54%
2025-09-24	54.97	55.20	53.25	54.05	53.68	qfq	8,093,651	436,364,901	-3.86%
2025-09-23	55.26	57.49	54.70	56.22	55.84	qfq	10,399,820	583,555,566	2.31%
2025-09-22	55.00	55.59	54.58	54.95	54.58	qfq	4,947,128	271,840,080	-1.65%
2025-09-19	55.20	56.86	54.20	55.87	55.49	qfq	8,854,048	490,683,471	0.13%
2025-09-18	52.39	57.57	52.39	55.80	55.42	qfq	14,373,782	797,794,550	5.58%
2025-09-17	53.00	54.09	52.14	52.85	52.49	qfq	6,605,013	349,434,484	-1.47%
2025-09-16	52.51	53.88	51.79	53.64	53.28	qfq	8,544,557	452,735,113	2.17%
2025-09-15	51.60	52.79	51.51	52.50	52.14	qfq	6,401,519	334,627,935	0.73%
2025-09-12	54.08	54.15	52.10	52.12	51.77	qfq	11,819,555	627,305,992	-4.47%
2025-09-11	55.78	56.35	54.01	54.56	54.19	qfq	13,400,250	735,176,599	-3.77%
2025-09-10	55.34	60.20	55.00	56.70	56.31	qfq	13,115,989	756,768,707	-1.05%
2025-09-09	60.00	61.68	57.30	57.30	56.91	qfq	16,812,880	992,327,804	-9.08%
2025-09-08	65.00	71.95	61.10	63.02	62.59	qfq	22,203,051	1,459,209,093	-9.06%