SECURITY DETAIL · RAW DATA

北芯生命688712.SH

ASSECNYSTOCK

最近收盘价34.902026-07-17

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）1,995,082

成交额（元）71,394,999

日线记录105

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 105 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 105 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	37.01	37.47	34.87	34.90	34.90	qfq	1,995,082	71,394,999	-6.61%
2026-07-16	36.06	38.11	35.02	37.37	37.37	qfq	2,554,751	94,419,770	1.96%
2026-07-15	35.28	38.09	35.28	36.65	36.65	qfq	2,118,144	78,380,104	2.43%
2026-07-14	35.70	36.02	34.50	35.78	35.78	qfq	1,493,761	52,734,131	0.22%
2026-07-13	37.28	37.38	35.69	35.70	35.70	qfq	1,629,576	59,228,724	-4.95%
2026-07-10	36.86	38.19	36.07	37.56	37.56	qfq	2,178,801	81,681,126	1.90%
2026-07-09	36.13	37.22	35.65	36.86	36.86	qfq	1,633,957	59,294,881	0.93%
2026-07-08	37.22	37.64	36.52	36.52	36.52	qfq	1,349,462	49,758,961	-1.32%
2026-07-07	39.50	39.50	37.00	37.01	37.01	qfq	2,734,223	103,348,350	-7.20%
2026-07-06	38.65	40.50	38.03	39.88	39.88	qfq	3,415,827	135,060,859	3.91%
2026-07-03	39.23	40.30	38.23	38.38	38.38	qfq	2,709,005	105,281,610	-1.39%
2026-07-02	39.72	41.38	38.90	38.92	38.92	qfq	3,996,435	159,341,251	0.05%
2026-07-01	37.00	39.14	36.66	38.90	38.90	qfq	3,466,513	131,726,126	4.35%
2026-06-30	36.88	37.30	35.87	37.28	37.28	qfq	2,276,067	83,134,719	0.76%
2026-06-29	34.02	37.41	33.72	37.00	37.00	qfq	3,044,182	109,247,156	7.56%
2026-06-26	37.53	37.80	34.05	34.40	34.40	qfq	3,236,145	115,762,456	-9.02%
2026-06-25	38.66	39.66	37.45	37.81	37.81	qfq	2,671,882	101,336,706	-3.99%
2026-06-24	39.27	40.38	38.97	39.38	39.38	qfq	2,586,042	102,514,859	-1.06%
2026-06-23	37.86	40.55	37.42	39.80	39.80	qfq	3,655,855	144,277,987	4.90%
2026-06-22	39.00	39.00	36.68	37.94	37.94	qfq	3,094,009	116,011,010	-2.47%
2026-06-18	38.45	39.65	37.58	38.90	38.90	qfq	2,729,351	105,487,676	0.28%
2026-06-17	37.02	40.40	36.70	38.79	38.79	qfq	3,728,036	143,730,196	4.25%
2026-06-16	38.10	38.10	36.65	37.21	37.21	qfq	2,170,340	80,502,249	-2.18%
2026-06-15	37.38	38.56	37.36	38.04	38.04	qfq	2,100,017	79,717,071	2.81%
2026-06-12	36.80	37.70	36.80	37.00	37.00	qfq	2,080,207	77,395,923	0.90%
2026-06-11	36.69	37.48	36.21	36.67	36.67	qfq	1,638,767	60,309,139	-1.79%
2026-06-10	38.17	38.17	36.60	37.34	37.34	qfq	1,801,583	66,933,314	-1.71%
2026-06-09	37.60	38.23	37.00	37.99	37.99	qfq	1,546,076	58,327,963	1.31%
2026-06-08	37.98	38.49	36.75	37.50	37.50	qfq	2,015,911	75,763,744	-3.13%
2026-06-05	39.30	39.58	38.50	38.71	38.71	qfq	1,956,553	76,189,543	-1.50%
2026-06-04	40.47	40.50	38.85	39.30	39.30	qfq	2,086,802	82,070,883	-2.07%
2026-06-03	40.95	41.30	39.90	40.13	40.13	qfq	2,329,240	94,154,354	-1.35%
2026-06-02	40.46	41.08	39.18	40.68	40.68	qfq	2,706,887	108,914,956	-0.20%
2026-06-01	42.49	42.52	40.33	40.76	40.76	qfq	2,802,207	115,703,473	-2.95%
2026-05-29	43.32	43.77	41.77	42.00	42.00	qfq	3,319,896	140,467,754	-3.23%
2026-05-28	44.14	44.93	42.50	43.40	43.40	qfq	3,560,969	154,997,935	-2.56%
2026-05-27	45.35	46.30	43.80	44.54	44.54	qfq	3,485,108	156,558,401	-2.17%
2026-05-26	46.29	46.90	44.30	45.53	45.53	qfq	3,288,556	149,027,954	-1.64%
2026-05-25	47.86	47.94	45.52	46.29	46.29	qfq	4,249,013	197,314,920	-2.89%
2026-05-22	48.50	49.86	46.84	47.67	47.67	qfq	4,825,923	229,692,785	-0.69%
2026-05-21	48.51	50.60	47.85	48.00	48.00	qfq	5,836,275	288,253,702	-2.20%
2026-05-20	48.49	50.94	48.11	49.08	49.08	qfq	6,653,608	329,976,130	0.68%
2026-05-19	48.00	51.99	47.22	48.75	48.75	qfq	10,313,434	509,265,919	-0.91%
2026-05-18	43.32	49.53	42.53	49.20	49.20	qfq	9,679,129	451,071,057	13.49%
2026-05-15	42.53	43.82	41.97	43.35	43.35	qfq	4,307,742	185,165,911	1.31%
2026-05-14	44.89	45.00	42.68	42.79	42.79	qfq	5,313,527	230,978,419	-4.95%
2026-05-13	45.95	45.95	44.10	45.02	45.02	qfq	4,711,081	210,692,303	-1.05%
2026-05-12	45.68	46.66	45.00	45.50	45.50	qfq	5,180,439	236,623,856	-0.66%
2026-05-11	45.22	46.50	44.00	45.80	45.80	qfq	6,284,505	283,993,567	1.28%
2026-05-08	42.81	45.95	42.52	45.22	45.22	qfq	7,381,831	329,011,318	5.26%
2026-05-07	43.21	43.26	42.51	42.96	42.96	qfq	3,305,540	141,571,997	-0.12%
2026-05-06	41.95	43.63	41.78	43.01	43.01	qfq	5,164,873	222,254,060	3.17%
2026-04-30	41.40	41.95	40.52	41.69	41.69	qfq	3,088,871	127,313,799	0.82%
2026-04-29	41.00	41.75	40.35	41.35	41.35	qfq	2,803,188	115,187,507	-0.14%
2026-04-28	41.50	42.97	41.11	41.41	41.41	qfq	3,757,980	157,801,199	0.29%
2026-04-27	41.96	42.25	40.83	41.29	41.29	qfq	3,369,445	139,209,940	1.75%
2026-04-24	39.86	40.58	38.83	40.58	40.58	qfq	2,705,102	107,459,868	1.81%
2026-04-23	40.52	41.31	39.83	39.86	39.86	qfq	3,464,274	140,388,417	-1.90%
2026-04-22	40.54	40.65	40.01	40.63	40.63	qfq	2,296,823	92,749,896	-0.47%
2026-04-21	41.64	41.94	40.20	40.82	40.82	qfq	2,792,287	113,576,196	-1.97%
2026-04-20	41.80	41.98	40.86	41.64	41.64	qfq	2,662,047	110,570,019	-0.86%
2026-04-17	41.80	42.39	41.50	42.00	42.00	qfq	2,887,496	120,683,028	-0.36%
2026-04-16	42.63	42.73	41.46	42.15	42.15	qfq	4,006,644	167,795,818	-0.73%
2026-04-15	40.74	43.24	40.23	42.46	42.46	qfq	7,577,284	320,075,520	5.89%
2026-04-14	38.94	40.16	38.70	40.10	40.10	qfq	2,576,663	101,772,945	3.54%
2026-04-13	39.37	39.37	38.38	38.73	38.73	qfq	2,593,981	100,448,131	-2.39%
2026-04-10	40.16	40.60	39.61	39.68	39.68	qfq	2,397,785	95,856,969	-1.20%
2026-04-09	40.50	40.92	40.00	40.16	40.16	qfq	2,144,691	86,458,700	-1.91%
2026-04-08	40.81	40.97	40.06	40.94	40.94	qfq	2,878,179	117,275,178	2.32%
2026-04-07	40.50	40.95	39.50	40.01	40.01	qfq	2,490,296	100,142,100	-1.82%
2026-04-03	40.80	41.29	39.89	40.75	40.75	qfq	2,897,465	117,716,089	-0.61%
2026-04-02	40.73	41.38	40.58	41.00	41.00	qfq	4,306,402	176,824,981	-0.07%
2026-04-01	38.52	41.59	38.37	41.03	41.03	qfq	6,264,346	253,417,627	7.95%
2026-03-31	38.62	39.20	37.93	38.01	38.01	qfq	2,167,878	83,277,834	-2.34%
2026-03-30	39.12	39.90	38.52	38.92	38.92	qfq	2,990,649	116,540,668	-1.47%
2026-03-27	37.00	41.32	36.76	39.50	39.50	qfq	5,397,413	213,085,094	6.76%
2026-03-26	37.80	38.27	36.72	37.00	37.00	qfq	2,013,946	75,382,604	-2.94%
2026-03-25	38.21	39.07	37.92	38.12	38.12	qfq	3,201,058	123,069,671	1.17%
2026-03-24	36.50	37.77	35.91	37.68	37.68	qfq	2,798,651	103,360,939	5.16%
2026-03-23	37.50	37.80	35.70	35.83	35.83	qfq	3,589,349	131,952,736	-6.57%
2026-03-20	39.66	40.35	38.31	38.35	38.35	qfq	2,985,412	116,745,785	-3.47%
2026-03-19	41.27	41.50	39.45	39.73	39.73	qfq	4,045,409	162,791,875	-4.70%
2026-03-18	41.29	42.00	41.08	41.69	41.69	qfq	3,835,198	159,120,279	0.58%
2026-03-17	40.22	42.10	39.93	41.45	41.45	qfq	5,930,255	245,890,110	3.37%
2026-03-16	39.98	40.67	39.83	40.10	40.10	qfq	2,040,800	81,852,119	-0.15%
2026-03-13	40.97	40.98	40.08	40.16	40.16	qfq	2,957,061	119,638,155	-2.55%
2026-03-12	40.24	41.74	40.02	41.21	41.21	qfq	5,151,547	211,681,403	2.59%
2026-03-11	40.66	40.66	40.03	40.17	40.17	qfq	2,748,674	110,595,175	-0.81%
2026-03-10	39.08	40.60	39.01	40.50	40.50	qfq	4,380,039	175,383,581	4.38%
2026-03-09	39.00	39.29	38.27	38.80	38.80	qfq	3,044,736	117,811,597	-2.68%
2026-03-06	37.17	39.97	37.17	39.87	39.87	qfq	5,081,446	199,265,739	6.12%
2026-03-05	38.50	38.59	37.50	37.57	37.57	qfq	2,409,528	91,473,724	-0.66%
2026-03-04	37.50	38.32	37.33	37.82	37.82	qfq	2,566,397	97,187,207	-0.87%
2026-03-03	40.30	40.68	38.12	38.15	38.15	qfq	4,876,057	190,625,681	-5.33%
2026-03-02	40.10	41.10	39.88	40.30	40.30	qfq	3,952,134	159,978,243	-2.14%
2026-02-27	40.30	41.80	40.24	41.18	41.18	qfq	5,382,764	222,311,918	2.44%
2026-02-26	40.58	40.58	40.07	40.20	40.20	qfq	3,487,628	140,229,996	-1.66%
2026-02-25	40.30	40.96	40.06	40.88	40.88	qfq	4,134,355	167,318,181	1.46%
2026-02-24	39.88	40.43	39.40	40.29	40.29	qfq	3,919,572	156,478,107	2.05%
2026-02-13	40.47	40.59	39.48	39.48	39.48	qfq	4,979,591	199,064,716	-1.89%
2026-02-12	41.15	41.47	40.11	40.24	40.24	qfq	6,365,433	258,036,323	-3.27%
2026-02-11	42.00	42.74	41.52	41.60	41.60	qfq	6,606,094	277,981,946	-0.57%
2026-02-10	44.71	44.85	41.69	41.84	41.84	qfq	11,072,100	471,751,584	-6.67%
2026-02-09	46.00	46.98	44.51	44.83	44.83	qfq	14,100,595	640,248,172	-5.74%
2026-02-06	48.88	52.00	47.00	47.56	47.56	qfq	16,525,934	809,150,405	-4.19%