RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
嘉德利603435.SH
最近收盘价45.502026-07-17
最近交易日2026-07-17
成交量（股）3,063,000
成交额（元）143,187,064
日线记录39
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 39 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 | 47.39 | 48.57 | 45.50 | 45.50 | 45.50 | qfq | 3,063,000 | 143,187,064 | -4.51% |
| 2026-07-16 | 47.00 | 50.42 | 46.67 | 47.65 | 47.65 | qfq | 3,079,125 | 149,023,521 | 0.36% |
| 2026-07-15 | 49.96 | 50.18 | 47.17 | 47.48 | 47.48 | qfq | 2,881,585 | 139,055,262 | -4.93% |
| 2026-07-14 | 49.00 | 50.45 | 48.00 | 49.94 | 49.94 | qfq | 2,579,051 | 127,811,759 | 1.90% |
| 2026-07-13 | 52.68 | 53.25 | 48.66 | 49.01 | 49.01 | qfq | 3,474,025 | 175,088,244 | -7.27% |
| 2026-07-10 | 53.40 | 55.81 | 52.71 | 52.85 | 52.85 | qfq | 3,917,914 | 212,699,570 | -1.75% |
| 2026-07-09 | 54.70 | 55.83 | 50.91 | 53.79 | 53.79 | qfq | 5,030,143 | 266,097,914 | -4.61% |
| 2026-07-08 | 55.60 | 57.50 | 53.60 | 56.39 | 56.39 | qfq | 4,599,704 | 253,998,580 | 0.70% |
| 2026-07-07 | 59.05 | 59.93 | 54.89 | 56.00 | 56.00 | qfq | 3,866,494 | 219,444,205 | -4.78% |
| 2026-07-06 | 63.00 | 63.00 | 58.39 | 58.81 | 58.81 | qfq | 4,035,802 | 241,663,921 | -5.34% |
| 2026-07-03 | 64.99 | 65.50 | 62.00 | 62.13 | 62.13 | qfq | 3,674,762 | 230,865,522 | -3.16% |
| 2026-07-02 | 64.82 | 67.98 | 63.58 | 64.16 | 64.16 | qfq | 4,919,739 | 323,555,037 | -3.81% |
| 2026-07-01 | 68.00 | 71.26 | 66.00 | 66.70 | 66.70 | qfq | 6,622,113 | 453,503,206 | -2.29% |
| 2026-06-30 | 66.67 | 68.68 | 65.83 | 68.26 | 68.26 | qfq | 8,137,536 | 549,794,942 | 4.60% |
| 2026-06-29 | 59.33 | 65.26 | 59.00 | 65.26 | 65.26 | qfq | 3,691,232 | 236,800,380 | 9.99% |
| 2026-06-26 | 63.25 | 63.52 | 59.00 | 59.33 | 59.33 | qfq | 5,296,568 | 320,462,270 | -8.47% |
| 2026-06-25 | 65.79 | 67.50 | 63.18 | 64.82 | 64.82 | qfq | 4,954,007 | 322,342,231 | -1.35% |
| 2026-06-24 | 64.64 | 66.18 | 61.85 | 65.71 | 65.71 | qfq | 4,574,365 | 294,891,144 | 1.09% |
| 2026-06-23 | 67.50 | 67.59 | 63.88 | 65.00 | 65.00 | qfq | 4,502,586 | 293,979,606 | -3.70% |
| 2026-06-22 | 69.60 | 72.25 | 66.71 | 67.50 | 67.50 | qfq | 6,592,411 | 452,073,429 | -4.21% |
| 2026-06-18 | 69.19 | 71.77 | 68.50 | 70.47 | 70.47 | qfq | 5,742,221 | 403,119,376 | 0.43% |
| 2026-06-17 | 66.80 | 71.20 | 66.80 | 70.17 | 70.17 | qfq | 6,926,654 | 481,385,391 | 2.17% |
| 2026-06-16 | 65.11 | 69.73 | 65.11 | 68.68 | 68.68 | qfq | 7,936,016 | 539,934,451 | 3.12% |
| 2026-06-15 | 62.45 | 67.00 | 61.20 | 66.60 | 66.60 | qfq | 9,047,549 | 585,659,707 | 9.34% |
| 2026-06-12 | 65.47 | 65.89 | 60.49 | 60.91 | 60.91 | qfq | 9,007,446 | 566,438,884 | -5.12% |
| 2026-06-11 | 66.90 | 67.55 | 64.00 | 64.20 | 64.20 | qfq | 9,051,238 | 591,127,102 | -8.64% |
| 2026-06-10 | 76.38 | 76.41 | 70.27 | 70.27 | 70.27 | qfq | 8,373,202 | 605,624,047 | -10.00% |
| 2026-06-09 | 81.20 | 81.30 | 76.61 | 78.08 | 78.08 | qfq | 7,328,319 | 573,029,813 | 2.09% |
| 2026-06-08 | 78.93 | 81.78 | 75.80 | 76.48 | 76.48 | qfq | 8,548,436 | 667,998,541 | -7.98% |
| 2026-06-05 | 85.00 | 89.15 | 81.20 | 83.11 | 83.11 | qfq | 14,079,686 | 1,202,154,034 | -2.05% |
| 2026-06-04 | 75.09 | 84.85 | 72.00 | 84.85 | 84.85 | qfq | 14,007,342 | 1,084,694,628 | 9.99% |
| 2026-06-03 | 72.02 | 80.52 | 71.80 | 77.14 | 77.14 | qfq | 11,607,228 | 878,482,271 | 0.42% |
| 2026-06-02 | 81.00 | 81.00 | 76.82 | 76.82 | 76.82 | qfq | 10,784,293 | 835,449,301 | -10.00% |
| 2026-06-01 | 80.40 | 88.38 | 77.10 | 85.36 | 85.36 | qfq | 17,730,922 | 1,483,290,511 | 6.17% |
| 2026-05-29 | 72.17 | 80.40 | 72.17 | 80.40 | 80.40 | qfq | 12,264,622 | 971,694,295 | 10.00% |
| 2026-05-28 | 70.25 | 78.80 | 68.12 | 73.09 | 73.09 | qfq | 14,529,775 | 1,090,463,468 | -0.22% |
| 2026-05-27 | 81.02 | 85.79 | 72.66 | 73.25 | 73.25 | qfq | 15,841,885 | 1,252,536,242 | -14.90% |
| 2026-05-26 | 90.00 | 95.20 | 82.39 | 86.08 | 86.08 | qfq | 18,920,607 | 1,675,049,649 | -13.48% |
| 2026-05-25 | 108.00 | 112.00 | 98.75 | 99.49 | 99.49 | qfq | 21,539,621 | 2,259,602,006 | -22.08% |