SECURITY DETAIL · RAW DATA

长裕集团603407.SH

ASSECNYSTOCK

最近收盘价59.082026-07-17

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）5,955,800

成交额（元）363,128,468

日线记录48

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 48 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 48 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	66.11	67.16	59.08	59.08	59.08	qfq	5,955,800	363,128,468	-9.99%
2026-07-16	60.41	65.64	59.20	65.64	65.64	qfq	2,862,289	181,259,248	10.01%
2026-07-15	64.99	65.00	59.15	59.67	59.67	qfq	3,282,689	200,169,294	-7.45%
2026-07-14	63.80	65.23	61.52	64.47	64.47	qfq	3,102,858	197,468,067	1.05%
2026-07-13	67.76	71.00	62.07	63.80	63.80	qfq	3,905,394	253,478,243	-6.78%
2026-07-10	72.64	75.97	68.40	68.44	68.44	qfq	5,316,275	383,801,761	-5.64%
2026-07-09	73.38	74.47	67.90	72.53	72.53	qfq	5,324,231	378,484,706	-0.62%
2026-07-08	85.00	85.67	72.50	72.98	72.98	qfq	6,634,588	508,372,436	-7.99%
2026-07-07	82.01	85.84	79.23	79.32	79.32	qfq	7,858,471	638,904,297	-9.89%
2026-07-06	99.88	104.52	88.03	88.03	88.03	qfq	4,439,824	415,696,470	-10.00%
2026-07-03	97.70	102.10	95.45	97.81	97.81	qfq	4,944,671	486,780,532	-2.88%
2026-07-02	96.64	109.53	93.30	100.71	100.71	qfq	7,957,335	809,594,199	-2.46%
2026-07-01	104.93	111.33	100.20	103.25	103.25	qfq	9,043,717	944,424,948	-2.61%
2026-06-30	94.60	106.51	93.60	106.02	106.02	qfq	11,104,393	1,138,869,297	8.75%
2026-06-29	95.00	100.85	92.00	97.49	97.49	qfq	11,644,279	1,126,356,696	6.28%
2026-06-26	92.05	94.80	89.00	91.73	91.73	qfq	10,331,225	949,727,484	-0.15%
2026-06-25	94.77	99.61	88.90	91.87	91.87	qfq	18,117,218	1,703,540,180	1.46%
2026-06-24	79.53	90.55	79.11	90.55	90.55	qfq	8,662,689	752,364,077	10.00%
2026-06-23	82.32	82.32	79.85	82.32	82.32	qfq	10,831,633	888,880,299	9.99%
2026-06-22	74.84	74.84	74.84	74.84	74.84	qfq	499,024	37,346,956	9.99%
2026-06-18	68.04	68.04	68.04	68.04	68.04	qfq	2,353,077	160,103,359	10.01%
2026-06-17	64.10	66.25	61.23	61.85	61.85	qfq	11,999,694	765,886,956	-1.62%
2026-06-16	58.65	62.87	58.65	62.87	62.87	qfq	6,180,641	378,181,355	10.01%
2026-06-15	52.50	57.15	52.50	57.15	57.15	qfq	6,194,620	346,036,937	10.01%
2026-06-12	49.80	52.40	49.75	51.95	51.95	qfq	3,697,824	189,934,640	3.63%
2026-06-11	48.05	50.50	47.79	50.13	50.13	qfq	3,698,172	183,457,776	3.40%
2026-06-10	49.98	50.14	47.88	48.48	48.48	qfq	3,304,895	160,395,905	-4.94%
2026-06-09	51.91	52.50	49.80	51.00	51.00	qfq	3,376,468	171,607,483	-0.70%
2026-06-08	53.28	54.88	50.98	51.36	51.36	qfq	4,145,226	218,401,514	-8.71%
2026-06-05	57.08	57.39	55.10	56.26	56.26	qfq	3,299,683	186,495,311	-1.83%
2026-06-04	58.50	58.99	56.03	57.31	57.31	qfq	5,082,604	290,361,230	-3.42%
2026-06-03	56.36	60.29	56.36	59.34	59.34	qfq	6,708,002	392,439,281	1.00%
2026-06-02	61.50	62.50	57.30	58.75	58.75	qfq	7,931,027	472,140,706	-1.46%
2026-06-01	55.00	59.62	54.55	59.62	59.62	qfq	4,835,918	281,198,515	10.00%
2026-05-29	58.90	59.00	53.81	54.20	54.20	qfq	5,219,096	288,911,611	-6.57%
2026-05-28	59.24	59.70	56.68	58.01	58.01	qfq	4,406,359	256,791,737	-1.33%
2026-05-27	58.17	61.14	57.50	58.79	58.79	qfq	4,722,642	279,933,607	-0.44%
2026-05-26	60.90	60.90	56.55	59.05	59.05	qfq	5,485,413	319,852,281	-2.19%
2026-05-25	62.50	62.50	59.20	60.37	60.37	qfq	7,067,787	427,585,132	-4.52%
2026-05-22	65.30	66.66	62.70	63.23	63.23	qfq	7,931,120	505,792,187	-4.90%
2026-05-21	72.50	74.49	66.42	66.49	66.49	qfq	9,753,709	688,165,723	-9.91%
2026-05-20	69.16	75.80	67.00	73.80	73.80	qfq	11,343,856	813,997,767	2.73%
2026-05-19	73.00	77.30	70.40	71.84	71.84	qfq	9,563,806	708,657,406	-2.01%
2026-05-18	72.83	75.60	69.15	73.31	73.31	qfq	11,375,834	824,696,350	-4.54%
2026-05-15	68.80	78.00	64.60	76.80	76.80	qfq	18,739,572	1,319,677,496	5.29%
2026-05-14	78.02	82.50	72.88	72.94	72.94	qfq	14,418,801	1,108,773,971	-9.82%
2026-05-13	83.00	85.85	78.01	80.88	80.88	qfq	17,635,212	1,436,966,359	-9.04%
2026-05-12	80.00	99.00	76.06	88.92	88.92	qfq	26,192,832	2,205,156,580	-3.18%