SECURITY DETAIL · RAW DATA

恒坤新材688727.SH

ASSECNYSTOCK

最近收盘价46.502026-07-17

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）6,401,302

成交额（元）312,547,511

日线记录160

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 160 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 160 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	51.66	51.95	46.20	46.50	46.50	qfq	6,401,302	312,547,511	-9.97%
2026-07-16	54.68	55.52	51.44	51.65	51.65	qfq	5,231,148	279,558,600	-7.37%
2026-07-15	60.97	61.55	55.04	55.76	55.76	qfq	5,757,394	329,502,531	-5.30%
2026-07-14	60.00	61.50	55.55	58.88	58.88	qfq	6,610,697	386,129,081	-2.19%
2026-07-13	62.83	63.77	59.41	60.20	60.20	qfq	6,745,622	416,099,299	-4.67%
2026-07-10	70.50	70.87	63.00	63.15	63.15	qfq	8,155,369	553,139,535	-8.05%
2026-07-09	63.97	70.96	63.97	68.68	68.68	qfq	9,868,651	670,392,190	11.37%
2026-07-08	63.56	64.24	58.59	61.67	61.67	qfq	5,368,640	330,599,415	-1.71%
2026-07-07	61.89	64.64	61.88	62.74	62.74	qfq	5,782,343	365,869,531	-0.51%
2026-07-06	67.00	67.60	59.92	63.06	63.06	qfq	10,591,117	667,410,747	-4.79%
2026-07-03	70.00	72.00	66.00	66.23	66.23	qfq	9,438,229	646,548,734	-5.39%
2026-07-02	70.15	74.90	67.00	70.00	70.00	qfq	11,334,937	814,225,758	-5.21%
2026-07-01	75.00	80.00	73.50	73.85	73.85	qfq	14,095,559	1,073,274,277	-1.27%
2026-06-30	70.02	76.76	70.02	74.80	74.80	qfq	14,432,755	1,066,684,215	5.32%
2026-06-29	65.50	75.79	65.50	71.02	71.02	qfq	17,129,244	1,216,437,489	12.44%
2026-06-26	62.01	67.31	61.63	63.16	63.16	qfq	10,156,580	652,321,023	0.30%
2026-06-25	63.38	65.00	61.00	62.97	62.97	qfq	11,710,742	736,578,088	1.35%
2026-06-24	57.98	62.35	55.79	62.13	62.13	qfq	11,090,987	665,302,161	5.48%
2026-06-23	61.70	62.25	57.66	58.90	58.90	qfq	7,683,057	458,671,733	-1.01%
2026-06-22	58.24	60.30	57.81	59.50	59.50	qfq	8,763,651	516,643,258	2.04%
2026-06-18	58.90	60.54	57.99	58.31	58.31	qfq	8,074,475	474,974,405	-1.47%
2026-06-17	54.83	60.48	54.54	59.18	59.18	qfq	9,865,224	566,935,084	5.96%
2026-06-16	54.55	56.18	54.22	55.85	55.85	qfq	7,164,929	397,114,642	1.56%
2026-06-15	54.54	55.58	52.91	54.99	54.99	qfq	7,041,348	385,580,410	1.61%
2026-06-12	58.78	59.37	54.11	54.12	54.12	qfq	10,869,950	613,953,647	-5.91%
2026-06-11	53.00	58.36	53.00	57.52	57.52	qfq	10,255,572	576,749,361	5.62%
2026-06-10	52.21	54.87	52.00	54.46	54.46	qfq	7,361,574	395,375,312	3.03%
2026-06-09	49.74	52.98	49.22	52.86	52.86	qfq	6,418,569	331,313,092	8.19%
2026-06-08	47.80	50.27	47.57	48.86	48.86	qfq	4,485,505	220,386,296	-4.85%
2026-06-05	49.60	53.11	47.90	51.35	51.35	qfq	7,004,532	358,075,672	2.09%
2026-06-04	49.89	50.88	48.94	50.30	50.30	qfq	4,765,321	239,552,116	0.62%
2026-06-03	49.61	51.44	49.10	49.99	49.99	qfq	4,932,274	248,817,005	0.79%
2026-06-02	51.49	51.49	48.93	49.60	49.60	qfq	4,485,787	224,699,359	-2.30%
2026-06-01	52.50	52.89	50.51	50.77	50.77	qfq	4,401,900	226,698,842	-3.06%
2026-05-29	57.00	57.75	51.81	52.37	52.37	qfq	6,441,048	346,900,613	-7.46%
2026-05-28	54.81	57.18	53.77	56.59	56.59	qfq	6,268,108	351,207,035	2.82%
2026-05-27	58.00	58.99	54.68	55.04	55.04	qfq	7,426,618	420,229,815	-4.14%
2026-05-26	61.02	61.27	55.58	57.42	57.42	qfq	10,698,844	613,707,377	-7.21%
2026-05-25	60.50	62.59	58.70	61.88	61.88	qfq	9,032,063	548,826,805	3.65%
2026-05-22	58.82	60.46	58.22	59.70	59.70	qfq	8,190,946	486,478,805	2.56%
2026-05-21	64.97	66.83	57.58	58.21	58.21	qfq	12,575,877	790,078,902	-11.13%
2026-05-20	64.88	66.11	61.81	65.50	65.50	qfq	11,794,279	754,809,325	5.12%
2026-05-19	63.00	63.37	60.55	62.31	62.31	qfq	12,272,212	761,678,229	-4.51%
2026-05-18	62.95	70.00	60.12	65.25	65.25	qfq	16,944,580	1,090,206,247	8.70%
2026-05-15	58.71	62.99	58.71	60.03	60.03	qfq	9,382,710	570,402,115	1.75%
2026-05-14	60.00	62.59	58.20	59.00	59.00	qfq	10,129,038	610,531,784	-4.52%
2026-05-13	60.21	64.25	60.21	61.79	61.79	qfq	12,903,581	805,618,257	7.67%
2026-05-12	56.53	59.66	55.60	57.39	57.39	qfq	7,226,786	415,153,642	0.16%
2026-05-11	55.50	57.31	54.80	57.30	57.30	qfq	9,034,285	508,447,705	5.02%
2026-05-08	52.59	54.68	51.91	54.56	54.56	qfq	5,538,853	296,015,010	2.19%
2026-05-07	52.28	53.62	51.83	53.39	53.39	qfq	4,634,072	245,446,296	2.91%
2026-05-06	51.51	53.10	51.00	51.88	51.88	qfq	4,507,804	235,478,961	2.81%
2026-04-30	49.55	50.78	49.40	50.46	50.46	qfq	3,166,381	158,716,787	2.85%
2026-04-29	48.69	49.69	47.90	49.06	49.06	qfq	2,833,575	138,375,512	-0.39%
2026-04-28	50.86	50.90	48.10	49.25	49.25	qfq	4,472,043	221,092,244	-4.09%
2026-04-27	50.02	52.05	50.00	51.35	51.35	qfq	3,705,211	190,261,754	2.62%
2026-04-24	49.80	51.50	49.61	50.04	50.04	qfq	2,837,275	143,194,028	-1.09%
2026-04-23	52.17	53.58	50.44	50.59	50.59	qfq	4,825,004	250,829,592	-1.65%
2026-04-22	50.60	51.89	50.30	51.44	51.44	qfq	4,097,430	210,006,750	1.76%
2026-04-21	50.47	50.75	49.68	50.55	50.55	qfq	2,890,034	145,418,743	0.78%
2026-04-20	50.61	50.98	49.90	50.16	50.16	qfq	2,690,096	135,445,332	-1.05%
2026-04-17	50.07	51.15	49.97	50.69	50.69	qfq	2,616,031	132,462,241	0.74%
2026-04-16	50.20	50.67	49.65	50.32	50.32	qfq	1,897,683	95,299,929	0.22%
2026-04-15	51.20	51.61	50.10	50.21	50.21	qfq	2,984,950	151,273,703	-1.55%
2026-04-14	49.66	51.00	49.30	51.00	51.00	qfq	3,260,916	164,017,837	4.08%
2026-04-13	48.86	49.60	48.50	49.00	49.00	qfq	1,954,089	95,941,754	0.14%
2026-04-10	49.47	49.80	48.78	48.93	48.93	qfq	2,392,618	117,921,645	0.33%
2026-04-09	49.00	49.91	48.58	48.77	48.77	qfq	2,796,605	137,596,123	-1.71%
2026-04-08	47.80	49.64	47.50	49.62	49.62	qfq	3,920,252	190,482,565	7.08%
2026-04-07	46.88	47.52	46.20	46.34	46.34	qfq	2,031,096	95,037,067	0.04%
2026-04-03	46.00	47.19	45.77	46.32	46.32	qfq	2,455,203	114,352,670	1.40%
2026-04-02	47.60	47.60	45.41	45.68	45.68	qfq	2,461,130	113,869,736	-4.19%
2026-04-01	47.39	48.10	47.38	47.68	47.68	qfq	1,835,450	87,491,328	2.74%
2026-03-31	47.51	47.78	46.25	46.41	46.41	qfq	2,145,244	100,731,502	-3.13%
2026-03-30	46.99	48.38	46.83	47.91	47.91	qfq	1,530,948	72,779,542	-0.13%
2026-03-27	45.88	48.28	45.78	47.97	47.97	qfq	2,606,684	123,871,089	2.83%
2026-03-26	48.61	48.61	46.40	46.65	46.65	qfq	2,690,566	126,847,411	-4.03%
2026-03-25	48.00	49.54	47.79	48.61	48.61	qfq	2,907,522	141,485,604	2.62%
2026-03-24	46.89	48.44	45.85	47.37	47.37	qfq	2,474,082	115,580,098	2.84%
2026-03-23	47.30	48.63	45.64	46.06	46.06	qfq	3,354,055	158,228,995	-6.97%
2026-03-20	52.10	52.66	49.40	49.51	49.51	qfq	3,159,244	161,557,240	-4.22%
2026-03-19	52.72	53.33	51.46	51.69	51.69	qfq	3,141,986	164,659,143	-3.92%
2026-03-18	52.01	54.15	52.01	53.80	53.80	qfq	4,708,461	251,459,561	3.40%
2026-03-17	52.50	53.29	51.73	52.03	52.03	qfq	3,147,693	164,845,384	-0.90%
2026-03-16	50.88	52.80	50.00	52.50	52.50	qfq	3,280,054	169,586,274	2.98%
2026-03-13	50.28	52.59	50.28	50.98	50.98	qfq	3,126,539	161,269,195	0.08%
2026-03-12	50.99	51.68	50.63	50.94	50.94	qfq	2,367,454	120,837,216	-0.93%
2026-03-11	52.39	52.99	51.39	51.42	51.42	qfq	2,343,309	122,150,632	-1.85%
2026-03-10	51.24	52.42	51.17	52.39	52.39	qfq	3,093,550	160,365,523	4.32%
2026-03-09	49.81	50.55	48.81	50.22	50.22	qfq	2,917,322	144,433,909	-1.99%
2026-03-06	51.06	51.83	51.06	51.24	51.24	qfq	2,017,866	103,734,270	-0.04%
2026-03-05	52.68	52.68	51.02	51.26	51.26	qfq	2,715,741	141,139,389	0.51%
2026-03-04	48.58	51.60	48.35	51.00	51.00	qfq	3,563,883	180,189,770	2.10%
2026-03-03	55.47	55.75	49.88	49.95	49.95	qfq	6,104,693	318,949,059	-9.67%
2026-03-02	55.81	57.01	54.20	55.30	55.30	qfq	5,349,285	296,388,100	-3.71%
2026-02-27	56.68	57.65	56.38	57.43	57.43	qfq	3,208,396	183,149,781	0.33%
2026-02-26	57.25	57.83	56.46	57.24	57.24	qfq	3,697,744	211,234,046	-0.59%
2026-02-25	56.11	57.89	55.52	57.58	57.58	qfq	5,348,350	304,157,109	1.55%
2026-02-24	55.00	56.80	52.88	56.70	56.70	qfq	5,017,963	277,514,557	3.88%
2026-02-13	54.92	56.47	54.50	54.58	54.58	qfq	3,284,173	182,010,610	-0.76%
2026-02-12	55.05	55.70	54.69	55.00	55.00	qfq	3,204,777	176,586,132	0.16%
2026-02-11	55.20	55.99	54.73	54.91	54.91	qfq	3,277,280	181,361,276	-1.77%
2026-02-10	56.30	57.97	55.50	55.90	55.90	qfq	4,643,559	263,394,190	-1.01%
2026-02-09	56.00	57.00	55.09	56.47	56.47	qfq	5,240,266	295,027,359	4.00%
2026-02-06	53.33	54.88	53.10	54.30	54.30	qfq	4,268,036	231,571,330	0.74%
2026-02-05	52.90	54.28	52.68	53.90	53.90	qfq	3,763,329	201,442,117	0.45%
2026-02-04	54.00	54.30	52.86	53.66	53.66	qfq	3,348,491	178,852,235	-1.36%
2026-02-03	54.00	54.73	53.55	54.40	54.40	qfq	3,639,384	197,594,210	2.04%
2026-02-02	55.84	55.90	53.18	53.31	53.31	qfq	6,035,082	325,974,982	-4.65%
2026-01-30	56.19	57.35	55.00	55.91	55.91	qfq	5,220,945	292,728,255	-0.62%
2026-01-29	58.02	58.80	56.26	56.26	56.26	qfq	4,963,799	285,029,550	-3.61%
2026-01-28	59.00	59.90	57.58	58.37	58.37	qfq	5,618,387	329,650,346	-0.87%
2026-01-27	57.26	59.29	56.19	58.88	58.88	qfq	7,012,449	407,515,145	1.60%
2026-01-26	62.39	62.39	57.57	57.95	57.95	qfq	8,776,458	519,401,647	-6.71%
2026-01-23	61.03	62.30	60.61	62.12	62.12	qfq	5,777,239	354,838,742	1.80%
2026-01-22	64.99	65.39	61.00	61.02	61.02	qfq	8,299,431	514,959,864	-4.55%
2026-01-21	63.33	65.08	62.23	63.93	63.93	qfq	8,118,346	517,967,221	-0.87%
2026-01-20	63.50	65.80	62.36	64.49	64.49	qfq	9,496,873	608,490,484	0.36%
2026-01-19	67.75	68.63	64.22	64.26	64.26	qfq	8,609,403	566,262,923	-3.79%
2026-01-16	64.73	71.68	64.40	66.79	66.79	qfq	17,474,295	1,173,849,983	4.36%
2026-01-15	57.20	66.31	56.66	64.00	64.00	qfq	17,265,608	1,053,102,705	10.23%
2026-01-14	56.35	59.50	56.33	58.06	58.06	qfq	11,174,809	648,817,361	2.34%
2026-01-13	59.30	60.00	56.50	56.73	56.73	qfq	10,329,242	596,566,482	-5.05%
2026-01-12	61.40	62.03	59.01	59.75	59.75	qfq	11,762,799	708,010,709	-1.47%
2026-01-09	62.20	63.44	60.12	60.64	60.64	qfq	15,437,262	947,872,928	-5.25%
2026-01-08	61.00	67.60	57.80	64.00	64.00	qfq	26,555,683	1,633,934,718	3.13%
2026-01-07	55.00	62.06	54.50	62.06	62.06	qfq	20,998,410	1,222,271,779	19.99%
2026-01-06	51.70	52.81	50.89	51.72	51.72	qfq	8,576,585	443,191,931	-1.28%
2026-01-05	48.28	52.97	48.28	52.39	52.39	qfq	12,291,857	628,596,298	9.67%
2025-12-31	48.80	50.85	47.40	47.77	47.77	qfq	6,281,084	303,789,944	-0.27%
2025-12-30	48.70	49.10	47.60	47.90	47.90	qfq	5,815,789	280,768,876	-2.04%
2025-12-29	50.90	50.90	48.65	48.90	48.90	qfq	7,902,674	391,563,273	-4.59%
2025-12-26	52.08	54.25	51.03	51.25	51.25	qfq	9,042,114	472,803,262	-3.47%
2025-12-25	52.14	53.20	51.08	53.09	53.09	qfq	8,473,238	442,475,406	1.47%
2025-12-24	51.49	53.92	51.01	52.32	52.32	qfq	11,111,711	582,686,216	3.40%
2025-12-23	47.83	55.01	47.71	50.60	50.60	qfq	18,273,596	952,673,190	4.76%
2025-12-22	45.47	48.32	45.21	48.30	48.30	qfq	11,187,879	527,635,038	6.39%
2025-12-19	46.32	46.83	45.23	45.40	45.40	qfq	5,535,046	253,735,414	-1.11%
2025-12-18	46.03	47.74	45.83	45.91	45.91	qfq	6,367,563	297,971,284	-1.42%
2025-12-17	46.81	47.54	45.06	46.57	46.57	qfq	7,788,155	360,162,542	-1.38%
2025-12-16	49.28	49.61	46.78	47.22	47.22	qfq	11,315,445	542,290,103	-6.85%
2025-12-15	46.82	52.88	46.36	50.69	50.69	qfq	16,425,161	820,130,214	7.14%
2025-12-12	46.60	48.13	45.90	47.31	47.31	qfq	9,962,285	469,296,684	-0.34%
2025-12-11	46.00	49.18	45.13	47.47	47.47	qfq	14,606,084	692,717,928	1.82%
2025-12-10	46.27	47.70	45.01	46.62	46.62	qfq	10,172,737	472,771,747	1.57%
2025-12-09	46.00	47.10	45.40	45.90	45.90	qfq	7,957,683	366,290,038	-0.76%
2025-12-08	44.31	46.66	44.31	46.25	46.25	qfq	9,947,685	454,076,195	4.38%
2025-12-05	45.18	45.35	43.59	44.31	44.31	qfq	7,705,232	341,403,263	-1.29%
2025-12-04	46.96	46.99	44.52	44.89	44.89	qfq	9,051,213	409,597,321	-3.59%
2025-12-03	50.19	50.29	46.50	46.56	46.56	qfq	12,867,045	612,379,583	-6.66%
2025-12-02	50.30	51.99	49.72	49.88	49.88	qfq	12,299,915	621,786,392	-3.89%
2025-12-01	48.90	52.59	48.00	51.90	51.90	qfq	16,964,251	851,512,501	5.47%
2025-11-28	50.00	51.00	49.13	49.21	49.21	qfq	12,907,426	643,865,352	-3.66%
2025-11-27	47.60	55.68	47.60	51.08	51.08	qfq	23,689,819	1,217,993,206	7.92%
2025-11-26	49.10	49.49	46.88	47.33	47.33	qfq	14,971,489	718,527,157	-5.30%
2025-11-25	50.75	53.10	49.51	49.98	49.98	qfq	17,542,954	889,872,519	-1.11%
2025-11-24	50.25	53.54	48.10	50.54	50.54	qfq	15,594,153	795,161,763	-1.94%
2025-11-21	53.00	57.68	51.51	51.54	51.54	qfq	23,220,415	1,249,701,710	-11.47%
2025-11-20	60.93	65.68	57.69	58.22	58.22	qfq	23,815,196	1,453,654,674	-3.05%
2025-11-19	59.50	66.65	56.56	60.05	60.05	qfq	34,411,608	2,095,840,869	-2.44%