SECURITY DETAIL · RAW DATA

大明电子603376.SH

ASSECNYSTOCK

最近收盘价23.602026-07-17

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）1,419,877

成交额（元）34,396,494

日线记录168

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 168 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
2026-06-23	2026-06-30	cash_dividend	0.15	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 168 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	24.70	24.96	23.43	23.60	23.60	qfq	1,419,877	34,396,494	-4.45%
2026-07-16	24.01	25.07	24.00	24.70	24.70	qfq	1,269,962	31,367,384	1.98%
2026-07-15	23.74	24.46	23.74	24.22	24.22	qfq	927,401	22,424,181	1.21%
2026-07-14	23.43	24.12	23.40	23.93	23.93	qfq	833,532	19,862,698	1.27%
2026-07-13	24.20	25.33	23.56	23.63	23.63	qfq	1,169,200	28,373,050	-3.04%
2026-07-10	24.18	24.85	23.65	24.37	24.37	qfq	1,183,047	28,812,455	1.84%
2026-07-09	24.11	24.20	23.52	23.93	23.93	qfq	837,029	19,922,021	-0.25%
2026-07-08	24.24	24.35	23.75	23.99	23.99	qfq	718,229	17,234,637	-1.03%
2026-07-07	24.98	25.18	24.24	24.24	24.24	qfq	710,627	17,453,340	-3.19%
2026-07-06	25.70	25.83	25.01	25.04	25.04	qfq	795,044	20,113,926	-2.49%
2026-07-03	25.05	25.78	25.05	25.68	25.68	qfq	876,052	22,406,240	2.56%
2026-07-02	25.23	25.65	25.01	25.04	25.04	qfq	929,350	23,577,414	-0.75%
2026-07-01	24.78	25.28	24.55	25.23	25.23	qfq	1,009,667	25,290,451	1.82%
2026-06-30	24.63	25.09	24.51	24.78	24.78	qfq	703,976	17,450,578	0.45%
2026-06-29	24.66	24.89	24.10	24.67	24.52	qfq	951,294	23,271,818	-0.04%
2026-06-26	25.13	25.65	24.63	24.68	24.53	qfq	1,101,285	27,481,382	-2.76%
2026-06-25	25.68	26.40	25.13	25.38	25.23	qfq	979,117	24,984,407	-1.86%
2026-06-24	26.38	26.83	25.83	25.86	25.70	qfq	841,889	21,973,332	-3.11%
2026-06-23	26.39	26.95	26.11	26.69	26.53	qfq	1,013,952	27,025,925	1.60%
2026-06-22	26.73	26.73	25.53	26.27	26.11	qfq	1,222,952	31,733,684	-1.20%
2026-06-18	27.04	27.07	26.48	26.59	26.43	qfq	832,535	22,257,571	-1.26%
2026-06-17	26.89	27.20	26.38	26.93	26.77	qfq	880,629	23,562,703	0.37%
2026-06-16	26.92	27.05	26.61	26.83	26.67	qfq	741,918	19,874,039	-0.59%
2026-06-15	26.89	27.28	26.65	26.99	26.83	qfq	917,534	24,760,471	0.37%
2026-06-12	25.90	26.91	25.90	26.89	26.73	qfq	1,440,363	38,171,669	3.78%
2026-06-11	25.66	26.48	25.63	25.91	25.75	qfq	816,993	21,347,717	0.08%
2026-06-10	26.49	26.66	25.71	25.89	25.73	qfq	908,604	23,626,216	-2.96%
2026-06-09	26.54	26.96	26.46	26.68	26.52	qfq	574,255	15,293,881	0.57%
2026-06-08	27.30	27.48	26.43	26.53	26.37	qfq	1,072,629	28,944,244	-4.71%
2026-06-05	28.68	28.88	27.70	27.84	27.67	qfq	1,869,174	52,421,957	-4.33%
2026-06-04	27.76	29.79	26.79	29.10	28.92	qfq	3,180,580	89,724,808	4.53%
2026-06-03	28.45	28.50	27.72	27.84	27.67	qfq	972,832	27,325,317	-1.97%
2026-06-02	29.12	29.12	28.39	28.40	28.23	qfq	951,043	27,176,873	-2.54%
2026-06-01	28.91	29.18	28.73	29.14	28.96	qfq	611,946	17,751,924	0.83%
2026-05-29	29.70	29.88	28.90	28.90	28.72	qfq	1,131,453	33,022,976	-2.36%
2026-05-28	29.35	29.81	29.29	29.60	29.42	qfq	946,862	27,874,198	-0.70%
2026-05-27	30.28	30.58	29.80	29.81	29.63	qfq	1,367,036	41,010,264	-2.55%
2026-05-26	31.45	31.45	30.36	30.59	30.40	qfq	1,802,510	55,225,356	-3.77%
2026-05-25	32.66	32.66	31.50	31.79	31.60	qfq	2,273,353	72,463,541	-2.66%
2026-05-22	32.54	33.30	32.18	32.66	32.46	qfq	2,915,572	95,425,299	0.77%
2026-05-21	31.55	34.38	31.52	32.41	32.21	qfq	4,185,457	138,454,632	2.82%
2026-05-20	32.35	32.35	31.40	31.52	31.33	qfq	2,334,029	74,005,577	-3.84%
2026-05-19	31.33	33.50	31.20	32.78	32.58	qfq	3,540,998	114,581,870	3.64%
2026-05-18	30.57	32.35	30.10	31.63	31.44	qfq	2,965,398	93,242,659	3.26%
2026-05-15	30.38	31.04	30.13	30.63	30.44	qfq	1,180,165	36,149,395	0.72%
2026-05-14	31.26	31.26	30.39	30.41	30.23	qfq	1,634,997	50,064,791	-2.75%
2026-05-13	30.90	31.73	30.46	31.27	31.08	qfq	1,983,794	61,611,935	0.61%
2026-05-12	31.00	31.35	30.65	31.08	30.89	qfq	1,587,579	49,166,834	0.48%
2026-05-11	31.12	31.28	30.86	30.93	30.74	qfq	1,172,009	36,338,401	-1.02%
2026-05-08	30.38	31.26	30.28	31.25	31.06	qfq	1,969,286	60,867,704	2.83%
2026-05-07	30.25	30.47	30.16	30.39	30.21	qfq	1,348,256	40,930,146	0.16%
2026-05-06	30.00	30.38	29.83	30.34	30.16	qfq	1,640,796	49,547,822	0.23%
2026-04-30	30.39	30.53	30.22	30.27	30.09	qfq	685,585	20,813,595	-0.43%
2026-04-29	30.26	30.55	30.00	30.40	30.22	qfq	1,057,920	32,092,594	-0.10%
2026-04-28	31.87	31.88	30.25	30.43	30.24	qfq	2,939,241	90,790,197	-7.14%
2026-04-27	32.57	32.77	32.28	32.77	32.57	qfq	652,112	21,213,712	0.34%
2026-04-24	32.70	32.84	32.38	32.66	32.46	qfq	718,570	23,417,320	-0.27%
2026-04-23	33.13	33.38	32.73	32.75	32.55	qfq	875,095	28,825,186	-1.50%
2026-04-22	33.64	33.64	33.18	33.25	33.05	qfq	1,019,885	33,988,212	-1.22%
2026-04-21	33.70	33.82	33.39	33.66	33.46	qfq	799,800	26,829,623	-0.59%
2026-04-20	33.71	33.89	33.56	33.86	33.65	qfq	759,595	25,658,953	0.44%
2026-04-17	33.77	33.80	33.51	33.71	33.51	qfq	871,657	29,334,918	-0.33%
2026-04-16	33.79	33.97	33.50	33.82	33.61	qfq	1,005,205	33,920,994	1.11%
2026-04-15	33.60	34.04	33.45	33.45	33.25	qfq	1,167,024	39,392,818	-0.39%
2026-04-14	33.62	33.69	33.31	33.58	33.38	qfq	824,995	27,627,425	0.24%
2026-04-13	33.23	33.50	33.05	33.50	33.30	qfq	923,376	30,734,776	0.81%
2026-04-10	33.20	33.52	33.06	33.23	33.03	qfq	934,185	31,078,177	1.03%
2026-04-09	33.09	33.09	32.70	32.89	32.69	qfq	999,941	32,889,014	-1.29%
2026-04-08	32.52	33.33	32.52	33.32	33.12	qfq	1,351,629	44,607,977	3.48%
2026-04-07	32.21	32.58	32.13	32.20	32.00	qfq	663,800	21,426,889	-0.03%
2026-04-03	33.24	33.32	32.13	32.21	32.01	qfq	1,253,043	40,965,603	-3.01%
2026-04-02	33.60	34.08	33.08	33.21	33.01	qfq	1,157,880	38,899,356	-0.75%
2026-04-01	33.60	33.68	33.26	33.46	33.26	qfq	871,223	29,171,678	1.00%
2026-03-31	33.48	33.77	33.10	33.13	32.93	qfq	927,185	30,966,496	-0.99%
2026-03-30	33.07	33.53	32.92	33.46	33.26	qfq	1,146,695	38,109,489	-1.12%
2026-03-27	33.50	33.98	33.16	33.84	33.63	qfq	1,205,952	40,509,699	0.68%
2026-03-26	34.20	34.45	33.47	33.61	33.41	qfq	1,232,590	41,840,308	-2.35%
2026-03-25	34.02	34.59	33.92	34.42	34.21	qfq	1,258,675	43,264,078	1.18%
2026-03-24	33.82	34.17	33.35	34.02	33.81	qfq	1,486,978	50,071,843	1.89%
2026-03-23	35.00	35.01	33.33	33.39	33.19	qfq	2,325,190	79,621,881	-6.47%
2026-03-20	37.11	37.69	35.65	35.70	35.48	qfq	2,576,174	94,028,632	-4.47%
2026-03-19	38.02	38.46	37.13	37.37	37.14	qfq	3,009,289	113,980,354	-3.39%
2026-03-18	38.98	38.98	37.91	38.68	38.44	qfq	4,825,150	185,064,977	-1.75%
2026-03-17	36.86	40.00	36.68	39.37	39.13	qfq	7,362,797	283,626,216	6.81%
2026-03-16	36.30	36.86	36.14	36.86	36.64	qfq	1,488,614	54,358,812	1.26%
2026-03-13	36.00	36.74	35.95	36.40	36.18	qfq	1,404,523	51,114,772	0.14%
2026-03-12	35.84	36.40	35.68	36.35	36.13	qfq	1,840,352	66,664,062	1.39%
2026-03-11	36.03	36.07	35.80	35.85	35.63	qfq	768,964	27,584,001	-0.36%
2026-03-10	35.54	36.18	35.54	35.98	35.76	qfq	832,296	29,933,172	1.24%
2026-03-09	35.66	35.73	35.03	35.54	35.32	qfq	835,627	29,509,003	-0.86%
2026-03-06	35.47	35.85	35.23	35.85	35.63	qfq	691,948	24,683,463	1.01%
2026-03-05	35.55	35.79	35.43	35.49	35.27	qfq	959,986	34,209,317	0.23%
2026-03-04	35.32	35.93	34.71	35.41	35.19	qfq	1,559,212	54,772,953	0.14%
2026-03-03	36.71	37.13	35.35	35.36	35.15	qfq	1,900,130	68,817,825	-3.60%
2026-03-02	37.30	37.30	36.60	36.68	36.46	qfq	2,191,038	80,803,761	-2.76%
2026-02-27	37.83	37.97	37.60	37.72	37.49	qfq	1,371,928	51,721,477	-0.55%
2026-02-26	37.74	37.95	37.56	37.93	37.70	qfq	1,774,022	66,962,836	0.50%
2026-02-25	37.87	38.02	37.69	37.74	37.51	qfq	1,606,300	60,783,654	-0.37%
2026-02-24	37.68	37.98	37.51	37.88	37.65	qfq	1,118,349	42,253,959	1.18%
2026-02-13	37.65	38.05	37.40	37.44	37.21	qfq	1,022,627	38,535,742	-0.48%
2026-02-12	37.88	38.03	37.56	37.62	37.39	qfq	965,500	36,387,864	-0.69%
2026-02-11	38.33	38.33	37.85	37.88	37.65	qfq	931,517	35,419,536	-0.89%
2026-02-10	38.01	38.75	37.95	38.22	37.99	qfq	1,656,817	63,508,540	0.55%
2026-02-09	37.80	38.09	37.80	38.01	37.78	qfq	1,130,881	42,917,900	0.40%
2026-02-06	38.03	38.33	37.55	37.86	37.63	qfq	1,451,800	54,975,729	-1.05%
2026-02-05	37.93	38.99	37.88	38.26	38.03	qfq	2,084,188	80,172,684	0.47%
2026-02-04	37.49	38.50	37.34	38.08	37.85	qfq	2,027,699	76,784,692	1.36%
2026-02-03	37.50	37.70	37.20	37.57	37.34	qfq	1,086,125	40,704,243	0.62%
2026-02-02	38.33	38.33	37.34	37.34	37.11	qfq	1,341,500	50,775,447	-1.92%
2026-01-30	37.96	38.48	37.80	38.07	37.84	qfq	1,366,194	52,096,137	0.45%
2026-01-29	38.70	38.70	37.85	37.90	37.67	qfq	2,046,700	78,326,545	-2.32%
2026-01-28	39.00	39.31	38.61	38.80	38.56	qfq	2,020,754	78,565,282	-0.97%
2026-01-27	39.00	39.33	37.80	39.18	38.94	qfq	2,585,776	99,839,412	-0.66%
2026-01-26	40.20	40.27	38.87	39.44	39.20	qfq	2,995,780	118,158,122	-1.47%
2026-01-23	39.43	40.10	39.36	40.03	39.79	qfq	3,236,518	128,799,641	1.21%
2026-01-22	39.96	40.25	39.43	39.55	39.31	qfq	2,701,824	107,353,352	-1.00%
2026-01-21	39.10	40.06	38.86	39.95	39.71	qfq	3,576,411	141,447,251	1.50%
2026-01-20	39.70	40.10	39.09	39.36	39.12	qfq	3,272,917	129,296,798	-1.23%
2026-01-19	39.20	40.06	39.05	39.85	39.61	qfq	3,330,870	132,275,741	1.17%
2026-01-16	39.39	39.97	39.20	39.39	39.15	qfq	3,737,268	147,479,994	-0.33%
2026-01-15	38.02	39.91	38.00	39.52	39.28	qfq	6,667,524	262,487,100	3.97%
2026-01-14	38.36	38.65	37.74	38.01	37.78	qfq	3,637,360	139,166,459	-1.17%
2026-01-13	38.48	39.53	38.06	38.46	38.23	qfq	4,093,802	158,979,574	0.03%
2026-01-12	38.28	38.45	38.05	38.45	38.22	qfq	2,962,136	113,468,580	0.47%
2026-01-09	38.03	38.47	37.91	38.27	38.04	qfq	3,139,951	120,060,684	0.53%
2026-01-08	38.00	38.36	37.92	38.07	37.84	qfq	2,413,582	91,993,565	-0.24%
2026-01-07	37.71	38.31	37.60	38.16	37.93	qfq	3,342,671	126,929,597	0.53%
2026-01-06	37.30	38.28	37.23	37.96	37.73	qfq	3,652,796	137,687,755	1.63%
2026-01-05	36.90	37.36	36.78	37.35	37.12	qfq	2,587,078	96,002,402	1.19%
2025-12-31	37.57	37.57	36.85	36.91	36.69	qfq	2,588,885	95,832,788	-1.28%
2025-12-30	37.70	37.71	37.38	37.39	37.16	qfq	2,056,314	77,047,157	-0.87%
2025-12-29	38.14	38.46	37.67	37.72	37.49	qfq	2,308,343	87,719,523	-0.79%
2025-12-26	38.20	38.23	37.71	38.02	37.79	qfq	2,524,417	95,963,003	-0.73%
2025-12-25	38.32	38.32	37.96	38.30	38.07	qfq	1,998,197	76,254,854	-0.08%
2025-12-24	38.00	38.59	37.88	38.33	38.10	qfq	1,725,462	65,940,562	0.68%
2025-12-23	38.94	38.97	37.68	38.07	37.84	qfq	3,011,524	115,257,588	-2.48%
2025-12-22	39.12	39.48	38.85	39.04	38.80	qfq	3,113,699	121,694,747	-0.13%
2025-12-19	38.24	39.72	37.86	39.09	38.85	qfq	4,315,355	168,368,479	2.65%
2025-12-18	38.20	38.93	38.04	38.08	37.85	qfq	2,783,664	106,735,898	-1.37%
2025-12-17	38.75	39.37	37.75	38.61	38.38	qfq	4,602,462	176,750,579	-2.35%
2025-12-16	39.00	40.95	39.00	39.54	39.30	qfq	5,885,802	235,901,107	1.10%
2025-12-15	40.10	40.10	39.05	39.11	38.87	qfq	5,017,475	197,772,180	-3.60%
2025-12-12	42.01	42.16	40.55	40.57	40.32	qfq	6,636,707	272,545,525	-5.23%
2025-12-11	42.24	42.81	41.40	42.81	42.55	qfq	8,855,924	375,243,908	2.22%
2025-12-10	41.48	42.68	40.60	41.88	41.63	qfq	8,483,687	353,535,835	-0.64%
2025-12-09	39.88	42.55	39.88	42.15	41.89	qfq	12,633,002	524,939,110	7.44%
2025-12-08	37.80	39.28	37.65	39.23	38.99	qfq	5,152,274	199,167,881	4.42%
2025-12-05	37.76	37.90	37.28	37.57	37.34	qfq	2,171,553	81,404,152	-0.48%
2025-12-04	38.24	38.91	37.75	37.75	37.52	qfq	2,569,083	97,860,029	-1.51%
2025-12-03	39.37	39.37	38.10	38.33	38.10	qfq	3,014,379	116,047,989	-2.67%
2025-12-02	39.40	39.75	38.90	39.38	39.14	qfq	3,018,943	118,789,585	0.08%
2025-12-01	38.93	39.37	38.93	39.35	39.11	qfq	2,137,117	83,848,710	1.03%
2025-11-28	38.98	39.26	38.58	38.95	38.71	qfq	2,064,276	80,211,505	-0.43%
2025-11-27	38.61	39.53	38.60	39.12	38.88	qfq	3,035,111	119,041,321	0.80%
2025-11-26	39.26	39.39	38.78	38.81	38.57	qfq	2,579,489	100,681,048	-0.94%
2025-11-25	38.79	39.47	38.58	39.18	38.94	qfq	3,007,808	117,820,657	1.58%
2025-11-24	38.69	39.09	38.18	38.57	38.34	qfq	2,867,052	110,538,291	-0.28%
2025-11-21	40.81	40.99	38.66	38.68	38.44	qfq	4,824,940	191,254,535	-5.96%
2025-11-20	41.11	41.58	40.71	41.13	40.88	qfq	4,011,275	165,165,071	0.22%
2025-11-19	41.11	41.93	40.94	41.04	40.79	qfq	3,962,099	163,855,581	-0.46%
2025-11-18	42.13	42.13	41.04	41.23	40.98	qfq	5,205,888	215,948,095	-2.83%
2025-11-17	42.17	42.72	41.70	42.43	42.17	qfq	5,233,699	220,250,366	0.26%
2025-11-14	42.90	43.50	42.32	42.32	42.06	qfq	6,085,245	260,915,849	-2.01%
2025-11-13	44.22	44.22	43.03	43.19	42.93	qfq	8,274,160	359,073,253	-3.29%
2025-11-12	46.00	46.55	44.60	44.66	44.39	qfq	9,466,647	426,433,732	-4.92%
2025-11-11	46.15	48.10	45.08	46.97	46.68	qfq	13,862,149	647,137,407	1.84%
2025-11-10	48.01	49.28	46.00	46.12	45.84	qfq	15,246,057	719,430,222	-9.50%
2025-11-07	55.98	55.98	50.81	50.96	50.65	qfq	21,466,926	1,140,503,192	-20.93%