SECURITY DETAIL · RAW DATA

红板科技603459.SH

ASSECNYSTOCK

最近收盘价82.312026-07-17

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）12,555,723

成交额（元）1,048,476,458

日线记录68

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 68 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 68 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	86.95	86.97	82.31	82.31	82.31	qfq	12,555,723	1,048,476,458	-9.99%
2026-07-16	79.56	93.56	76.55	91.45	91.45	qfq	26,592,760	2,326,658,046	7.52%
2026-07-15	94.00	94.20	85.05	85.05	85.05	qfq	15,890,702	1,410,741,955	-10.00%
2026-07-14	87.28	94.84	86.00	94.50	94.50	qfq	16,293,559	1,491,713,128	7.57%
2026-07-13	89.74	92.50	86.57	87.85	87.85	qfq	12,830,423	1,154,681,015	-3.51%
2026-07-10	94.00	99.93	91.05	91.05	91.05	qfq	17,929,014	1,701,985,101	-2.93%
2026-07-09	89.00	94.32	87.28	93.80	93.80	qfq	16,790,309	1,525,742,323	8.58%
2026-07-08	89.74	90.80	84.05	86.39	86.39	qfq	10,206,655	890,880,657	-3.73%
2026-07-07	94.86	97.12	87.91	89.74	89.74	qfq	13,887,584	1,269,283,501	-5.46%
2026-07-06	98.81	102.86	92.90	94.92	94.92	qfq	15,069,704	1,478,798,059	-3.04%
2026-07-03	95.89	101.50	93.48	97.90	97.90	qfq	18,400,554	1,817,378,122	1.29%
2026-07-02	99.63	107.54	96.51	96.65	96.65	qfq	22,567,523	2,264,106,718	-7.68%
2026-07-01	109.88	122.10	103.22	104.69	104.69	qfq	31,847,756	3,590,030,707	-6.70%
2026-06-30	100.98	112.21	98.50	112.21	112.21	qfq	31,460,630	3,337,481,357	10.00%
2026-06-29	91.20	102.01	84.98	102.01	102.01	qfq	27,440,509	2,603,458,278	10.00%
2026-06-26	98.60	101.50	90.50	92.74	92.74	qfq	21,970,162	2,094,244,235	-2.34%
2026-06-25	90.60	94.96	90.02	94.96	94.96	qfq	11,893,622	1,113,381,597	10.00%
2026-06-24	86.35	88.72	84.84	86.33	86.33	qfq	12,752,789	1,106,684,312	-1.90%
2026-06-23	87.02	89.33	83.38	88.00	88.00	qfq	14,521,338	1,264,860,959	-0.56%
2026-06-22	90.16	91.20	86.51	88.50	88.50	qfq	16,066,604	1,420,625,194	-1.86%
2026-06-18	89.00	93.48	86.70	90.18	90.18	qfq	18,651,387	1,669,232,590	0.97%
2026-06-17	83.50	91.80	83.16	89.31	89.31	qfq	19,579,764	1,735,160,606	3.86%
2026-06-16	81.97	88.00	80.92	85.99	85.99	qfq	19,361,262	1,632,288,803	6.28%
2026-06-15	77.18	81.35	76.20	80.91	80.91	qfq	16,243,426	1,294,652,077	6.92%
2026-06-12	81.22	82.00	75.00	75.67	75.67	qfq	17,083,048	1,344,064,268	-3.97%
2026-06-11	80.96	82.43	77.20	78.80	78.80	qfq	17,232,932	1,363,789,957	-6.07%
2026-06-10	90.28	91.10	83.89	83.89	83.89	qfq	17,959,166	1,549,627,915	-10.00%
2026-06-09	93.00	95.00	89.12	93.21	93.21	qfq	12,834,199	1,186,032,071	3.36%
2026-06-08	89.80	95.19	89.80	90.18	90.18	qfq	14,039,070	1,292,731,156	-8.43%
2026-06-05	104.49	106.25	98.45	98.48	98.48	qfq	19,170,903	1,956,615,853	-7.95%
2026-06-04	95.11	107.49	94.00	106.99	106.99	qfq	23,681,255	2,374,416,448	9.49%
2026-06-03	96.73	103.25	95.68	97.72	97.72	qfq	23,837,477	2,367,999,518	0.63%
2026-06-02	91.70	100.00	88.08	97.11	97.11	qfq	23,298,202	2,176,785,828	5.90%
2026-06-01	99.00	99.99	91.70	91.70	91.70	qfq	18,793,574	1,788,051,292	-10.00%
2026-05-29	104.00	108.00	98.60	101.89	101.89	qfq	17,626,812	1,822,642,827	-1.58%
2026-05-28	100.23	108.40	98.00	103.53	103.53	qfq	20,537,144	2,128,277,999	-0.46%
2026-05-27	109.07	113.58	103.00	104.01	104.01	qfq	22,896,870	2,478,092,636	-7.92%
2026-05-26	104.00	115.00	100.00	112.96	112.96	qfq	27,425,598	2,932,638,061	4.30%
2026-05-25	105.00	115.15	101.99	108.30	108.30	qfq	33,103,643	3,549,620,176	2.55%
2026-05-22	97.50	105.61	96.96	105.61	105.61	qfq	32,488,853	3,312,146,014	10.00%
2026-05-21	91.79	98.90	90.02	96.01	96.01	qfq	38,566,904	3,715,072,048	6.78%
2026-05-20	85.22	93.67	83.50	89.91	89.91	qfq	24,497,899	2,162,228,558	3.58%
2026-05-19	88.00	90.08	85.15	86.80	86.80	qfq	20,300,199	1,761,114,137	-3.61%
2026-05-18	83.64	91.87	83.64	90.05	90.05	qfq	27,689,373	2,430,788,660	7.46%
2026-05-15	83.51	87.33	81.60	83.80	83.80	qfq	21,219,468	1,784,748,418	-2.06%
2026-05-14	91.50	94.50	85.27	85.56	85.56	qfq	34,448,168	3,035,004,471	-9.66%
2026-05-13	90.37	99.89	89.89	94.71	94.71	qfq	38,521,175	3,607,936,356	1.62%
2026-05-12	98.08	98.08	89.03	93.20	93.20	qfq	44,708,655	4,241,917,292	4.53%
2026-05-11	89.16	89.16	89.16	89.16	89.16	qfq	2,620,702	233,661,790	10.01%
2026-05-08	75.00	81.05	74.51	81.05	81.05	qfq	18,513,590	1,468,364,071	10.00%
2026-05-07	65.87	73.68	65.87	73.68	73.68	qfq	33,326,304	2,300,142,799	10.00%
2026-05-06	64.98	67.77	63.51	66.98	66.98	qfq	27,737,635	1,835,665,173	8.50%
2026-04-30	62.63	64.00	61.15	61.73	61.73	qfq	14,862,018	924,467,650	0.02%
2026-04-29	60.91	62.70	59.91	61.72	61.72	qfq	16,776,689	1,029,651,986	-2.02%
2026-04-28	62.00	66.58	61.51	62.99	62.99	qfq	20,903,086	1,337,140,224	-0.87%
2026-04-27	61.57	64.27	61.56	63.54	63.54	qfq	22,777,868	1,434,514,393	5.72%
2026-04-24	59.80	61.47	59.36	60.10	60.10	qfq	15,788,750	954,715,746	1.76%
2026-04-23	62.70	63.19	59.01	59.06	59.06	qfq	23,658,588	1,437,004,485	-7.24%
2026-04-22	61.16	64.18	60.60	63.67	63.67	qfq	24,305,337	1,537,317,586	2.69%
2026-04-21	61.50	63.60	60.25	62.00	62.00	qfq	23,336,728	1,436,536,806	-1.45%
2026-04-20	65.73	65.75	62.56	62.91	62.91	qfq	33,409,379	2,132,301,800	-6.51%
2026-04-17	66.70	70.73	66.61	67.29	67.29	qfq	35,601,566	2,442,451,807	-2.04%
2026-04-16	70.00	72.62	64.00	68.69	68.69	qfq	46,296,602	3,121,319,841	0.42%
2026-04-15	60.36	68.40	60.33	68.40	68.40	qfq	25,653,801	1,710,739,823	10.00%
2026-04-14	64.70	65.33	59.00	62.18	62.18	qfq	43,509,338	2,739,817,453	-1.02%
2026-04-13	54.13	69.97	54.13	62.82	62.82	qfq	51,446,848	3,195,383,110	14.05%
2026-04-10	52.00	57.76	51.50	55.08	55.08	qfq	50,547,735	2,723,880,714	9.57%
2026-04-09	53.60	54.44	50.11	50.27	50.27	qfq	48,310,940	2,521,815,167	-12.88%