SECURITY DETAIL · RAW DATA

必贝特688759.SH

ASSECNYSTOCK

最近收盘价33.332026-07-17

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）6,360,248

成交额（元）220,869,409

日线记录175

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 175 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 175 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	35.97	36.79	32.88	33.33	33.33	qfq	6,360,248	220,869,409	-8.41%
2026-07-16	35.00	36.50	34.30	36.39	36.39	qfq	7,344,417	261,093,783	1.42%
2026-07-15	33.94	36.63	33.51	35.88	35.88	qfq	10,089,162	356,403,523	5.44%
2026-07-14	33.40	34.40	32.13	34.03	34.03	qfq	7,648,230	255,121,367	1.89%
2026-07-13	31.54	34.93	30.70	33.40	33.40	qfq	8,611,547	280,813,520	6.27%
2026-07-10	30.43	32.88	30.06	31.43	31.43	qfq	4,685,286	149,266,884	3.25%
2026-07-09	31.13	32.38	30.09	30.44	30.44	qfq	4,166,116	128,536,418	-4.25%
2026-07-08	33.06	33.72	31.27	31.79	31.79	qfq	4,581,305	147,123,867	-4.10%
2026-07-07	34.55	35.11	33.10	33.15	33.15	qfq	4,875,806	166,648,569	-4.63%
2026-07-06	34.45	36.23	33.75	34.76	34.76	qfq	6,854,556	242,824,248	0.75%
2026-07-03	34.86	34.89	33.40	34.50	34.50	qfq	4,848,981	165,936,061	0.58%
2026-07-02	34.31	35.49	34.05	34.30	34.30	qfq	6,543,192	227,532,308	0.03%
2026-07-01	31.98	34.97	31.62	34.29	34.29	qfq	7,552,649	254,473,156	7.22%
2026-06-30	30.90	32.32	30.25	31.98	31.98	qfq	5,075,079	158,015,932	2.80%
2026-06-29	28.58	32.49	28.21	31.11	31.11	qfq	5,612,279	171,434,044	9.08%
2026-06-26	31.90	31.90	28.40	28.52	28.52	qfq	3,857,810	113,474,005	-9.78%
2026-06-25	32.00	32.69	31.10	31.61	31.61	qfq	3,743,043	119,738,162	-2.41%
2026-06-24	32.59	32.97	31.25	32.39	32.39	qfq	3,888,681	125,589,171	1.38%
2026-06-23	30.08	32.66	30.00	31.95	31.95	qfq	5,190,312	165,442,999	5.86%
2026-06-22	30.46	30.46	28.82	30.18	30.18	qfq	3,738,201	110,397,319	-1.05%
2026-06-18	29.90	31.10	29.30	30.50	30.50	qfq	3,595,665	109,647,316	1.77%
2026-06-17	30.00	30.65	29.82	29.97	29.97	qfq	1,937,271	58,438,537	-1.19%
2026-06-16	29.95	30.59	28.91	30.33	30.33	qfq	3,139,738	93,311,313	1.27%
2026-06-15	30.37	30.96	29.71	29.95	29.95	qfq	2,085,999	62,934,751	-1.12%
2026-06-12	29.32	31.00	29.30	30.29	30.29	qfq	2,932,049	88,949,466	4.09%
2026-06-11	29.93	30.11	28.97	29.10	29.10	qfq	1,936,374	56,666,721	-2.90%
2026-06-10	30.53	30.99	29.22	29.97	29.97	qfq	2,491,496	74,728,526	-3.54%
2026-06-09	30.93	31.68	29.82	31.07	31.07	qfq	2,556,926	78,776,780	1.21%
2026-06-08	30.50	31.46	30.05	30.70	30.70	qfq	2,436,472	75,013,906	-1.54%
2026-06-05	31.57	31.77	29.56	31.18	31.18	qfq	4,228,242	129,210,980	0.00%
2026-06-04	34.00	34.02	31.00	31.18	31.18	qfq	4,862,879	156,070,756	-8.27%
2026-06-03	34.70	35.00	33.61	33.99	33.99	qfq	3,775,173	129,659,250	-1.56%
2026-06-02	34.03	35.15	33.86	34.53	34.53	qfq	3,358,508	115,729,167	0.47%
2026-06-01	32.80	35.08	32.61	34.37	34.37	qfq	4,964,540	168,936,528	5.11%
2026-05-29	34.36	34.55	32.48	32.70	32.70	qfq	4,079,391	135,326,469	-2.94%
2026-05-28	36.94	36.94	32.00	33.69	33.69	qfq	6,875,932	234,340,953	-8.13%
2026-05-27	37.53	38.20	36.33	36.67	36.67	qfq	4,033,157	150,046,455	-2.84%
2026-05-26	37.32	38.00	36.41	37.74	37.74	qfq	4,838,680	180,106,218	0.16%
2026-05-25	37.18	38.71	36.87	37.68	37.68	qfq	4,726,674	178,395,695	2.64%
2026-05-22	36.50	37.13	35.88	36.71	36.71	qfq	3,991,368	146,380,564	0.52%
2026-05-21	36.30	37.49	35.92	36.52	36.52	qfq	5,491,546	201,764,488	1.22%
2026-05-20	35.80	36.57	35.05	36.08	36.08	qfq	4,167,132	149,888,441	0.78%
2026-05-19	34.98	36.19	34.98	35.80	35.80	qfq	4,730,757	168,554,185	1.19%
2026-05-18	34.25	35.95	33.59	35.38	35.38	qfq	5,795,672	203,400,688	1.64%
2026-05-15	33.48	35.80	32.26	34.81	34.81	qfq	5,372,292	181,898,211	5.61%
2026-05-14	34.37	34.37	32.80	32.96	32.96	qfq	3,012,750	100,451,522	-4.07%
2026-05-13	34.19	34.57	33.62	34.36	34.36	qfq	2,641,503	90,418,480	0.47%
2026-05-12	34.40	35.08	33.71	34.20	34.20	qfq	3,826,793	131,565,410	-1.78%
2026-05-11	33.90	35.58	32.92	34.82	34.82	qfq	5,365,341	183,090,125	2.77%
2026-05-08	33.58	34.16	32.98	33.88	33.88	qfq	2,907,584	97,697,708	1.74%
2026-05-07	33.60	33.60	32.64	33.30	33.30	qfq	3,368,678	111,244,029	0.73%
2026-05-06	31.80	33.95	31.64	33.06	33.06	qfq	5,295,150	174,536,246	3.93%
2026-04-30	30.90	32.16	30.65	31.81	31.81	qfq	4,526,054	142,083,624	3.11%
2026-04-29	31.00	31.68	30.41	30.85	30.85	qfq	5,227,438	161,778,505	-3.56%
2026-04-28	33.50	34.32	30.18	31.99	31.99	qfq	8,766,008	278,085,405	-7.28%
2026-04-27	35.24	35.24	33.96	34.50	34.50	qfq	1,642,067	56,479,014	-2.18%
2026-04-24	35.04	35.62	34.46	35.27	35.27	qfq	1,690,377	59,397,965	0.94%
2026-04-23	36.01	36.25	34.75	34.94	34.94	qfq	2,409,076	85,314,540	-2.94%
2026-04-22	36.48	36.87	35.71	36.00	36.00	qfq	2,069,177	74,616,897	-2.36%
2026-04-21	38.25	38.25	36.60	36.87	36.87	qfq	2,536,463	94,075,624	-3.63%
2026-04-20	38.50	38.83	38.00	38.26	38.26	qfq	1,573,487	60,124,371	-0.86%
2026-04-17	39.61	39.61	37.80	38.59	38.59	qfq	2,569,082	98,648,316	-2.58%
2026-04-16	40.10	40.10	38.98	39.61	39.61	qfq	3,401,440	133,917,198	-1.71%
2026-04-15	38.88	40.33	37.71	40.30	40.30	qfq	4,934,154	193,710,824	5.50%
2026-04-14	37.80	38.24	36.90	38.20	38.20	qfq	2,829,716	105,989,165	1.60%
2026-04-13	37.00	38.10	36.90	37.60	37.60	qfq	1,474,460	55,368,357	-0.21%
2026-04-10	38.00	38.50	37.38	37.68	37.68	qfq	3,041,171	114,954,411	-0.84%
2026-04-09	40.97	41.88	37.52	38.00	38.00	qfq	5,076,273	198,434,829	-6.59%
2026-04-08	40.02	40.85	39.50	40.68	40.68	qfq	2,804,269	112,750,705	4.36%
2026-04-07	40.75	40.75	38.34	38.98	38.98	qfq	2,509,593	98,434,967	-2.96%
2026-04-03	41.60	42.21	39.68	40.17	40.17	qfq	2,881,724	116,646,122	-4.36%
2026-04-02	41.98	42.87	40.57	42.00	42.00	qfq	4,555,262	190,956,025	0.00%
2026-04-01	36.80	42.83	36.50	42.00	42.00	qfq	7,887,010	316,744,078	14.60%
2026-03-31	37.73	38.00	35.91	36.65	36.65	qfq	2,864,128	105,074,707	-1.53%
2026-03-30	38.73	39.08	36.37	37.22	37.22	qfq	4,370,158	163,593,168	-5.27%
2026-03-27	35.46	39.45	35.01	39.29	39.29	qfq	4,725,108	178,900,444	10.61%
2026-03-26	36.67	37.90	35.30	35.52	35.52	qfq	2,099,723	76,376,667	-3.58%
2026-03-25	38.45	38.45	36.36	36.84	36.84	qfq	1,980,573	73,360,444	-0.05%
2026-03-24	35.99	37.12	35.49	36.86	36.86	qfq	2,525,012	91,518,992	5.95%
2026-03-23	37.50	37.80	34.20	34.79	34.79	qfq	3,778,712	135,761,245	-8.45%
2026-03-20	39.53	40.83	38.00	38.00	38.00	qfq	2,338,897	91,430,721	-3.80%
2026-03-19	40.10	40.44	39.00	39.50	39.50	qfq	2,045,173	81,136,858	-3.66%
2026-03-18	40.00	41.46	40.00	41.00	41.00	qfq	1,935,817	79,008,336	0.34%
2026-03-17	41.27	42.45	39.81	40.86	40.86	qfq	3,117,854	128,538,330	0.86%
2026-03-16	39.03	41.15	38.50	40.51	40.51	qfq	3,877,414	155,149,442	3.29%
2026-03-13	39.90	40.28	38.85	39.22	39.22	qfq	2,040,259	80,427,274	-1.78%
2026-03-12	41.95	41.95	39.40	39.93	39.93	qfq	2,372,742	95,346,516	-4.08%
2026-03-11	42.38	43.21	40.89	41.63	41.63	qfq	3,432,592	144,037,461	-3.63%
2026-03-10	39.42	43.73	39.42	43.20	43.20	qfq	4,632,748	195,376,762	9.67%
2026-03-09	40.00	40.01	38.75	39.39	39.39	qfq	2,637,696	103,599,554	-3.24%
2026-03-06	37.00	41.50	36.35	40.71	40.71	qfq	5,651,569	226,788,736	9.91%
2026-03-05	37.00	37.90	36.50	37.04	37.04	qfq	2,416,368	89,590,058	1.42%
2026-03-04	36.53	37.13	36.21	36.52	36.52	qfq	1,609,888	58,814,587	-0.03%
2026-03-03	38.93	39.37	36.33	36.53	36.53	qfq	3,289,867	122,924,691	-6.16%
2026-03-02	40.10	40.44	38.61	38.93	38.93	qfq	2,768,394	108,413,367	-3.45%
2026-02-27	40.67	41.58	40.01	40.32	40.32	qfq	2,224,219	90,468,642	-0.79%
2026-02-26	41.78	41.78	40.34	40.64	40.64	qfq	1,911,853	77,858,302	-2.57%
2026-02-25	41.73	42.16	40.41	41.71	41.71	qfq	1,807,844	75,027,742	-1.09%
2026-02-24	42.86	44.20	41.60	42.17	42.17	qfq	2,191,387	92,846,727	-0.52%
2026-02-13	42.82	43.75	42.35	42.39	42.39	qfq	1,426,116	61,039,256	-1.65%
2026-02-12	44.37	44.37	42.50	43.10	43.10	qfq	2,111,044	91,043,620	-2.02%
2026-02-11	43.28	44.90	43.02	43.99	43.99	qfq	3,230,687	141,864,629	1.01%
2026-02-10	42.68	45.32	42.35	43.55	43.55	qfq	4,334,986	190,702,469	2.66%
2026-02-09	42.14	43.80	41.61	42.42	42.42	qfq	3,395,356	144,151,123	-0.12%
2026-02-06	43.78	46.20	42.15	42.47	42.47	qfq	5,863,467	257,265,693	-5.20%
2026-02-05	40.80	45.38	40.17	44.80	44.80	qfq	9,482,677	406,323,458	10.10%
2026-02-04	41.46	42.68	39.62	40.69	40.69	qfq	4,837,771	197,425,474	-0.27%
2026-02-03	41.00	41.20	38.53	40.80	40.80	qfq	4,820,378	191,125,173	1.04%
2026-02-02	42.30	42.77	40.02	40.38	40.38	qfq	3,384,982	138,854,483	-5.41%
2026-01-30	43.71	44.81	42.12	42.69	42.69	qfq	3,877,462	167,901,736	-1.36%
2026-01-29	45.88	46.22	43.00	43.28	43.28	qfq	6,008,381	265,264,416	-6.44%
2026-01-28	54.00	54.00	44.91	46.26	46.26	qfq	10,336,162	491,858,563	-13.61%
2026-01-27	55.18	55.92	52.52	53.55	53.55	qfq	3,952,255	213,685,577	-2.37%
2026-01-26	54.31	57.47	53.05	54.85	54.85	qfq	3,616,928	200,920,881	0.92%
2026-01-23	52.15	55.55	50.37	54.35	54.35	qfq	4,764,865	257,845,696	4.92%
2026-01-22	54.00	54.52	51.00	51.80	51.80	qfq	5,334,348	281,152,585	-4.23%
2026-01-21	50.79	55.88	50.35	54.09	54.09	qfq	5,791,391	313,034,937	6.50%
2026-01-20	52.59	53.74	49.58	50.79	50.79	qfq	5,826,715	299,868,638	-2.33%
2026-01-19	48.46	53.80	48.46	52.00	52.00	qfq	5,920,304	306,801,957	8.02%
2026-01-16	49.00	51.56	47.57	48.14	48.14	qfq	4,327,906	211,156,783	-2.51%
2026-01-15	47.70	49.79	46.60	49.38	49.38	qfq	4,396,434	212,622,605	2.68%
2026-01-14	47.38	50.50	45.60	48.09	48.09	qfq	8,183,104	393,980,644	-3.61%
2026-01-13	47.22	51.99	46.36	49.89	49.89	qfq	9,511,177	466,578,243	4.59%
2026-01-12	50.78	53.53	47.65	47.70	47.70	qfq	12,578,362	634,828,304	-2.81%
2026-01-09	46.00	51.66	45.55	49.08	49.08	qfq	12,210,558	583,314,560	-1.21%
2026-01-08	43.92	49.68	43.92	49.68	49.68	qfq	14,050,149	682,395,159	20.00%
2026-01-07	35.99	41.40	35.99	41.40	41.40	qfq	10,024,748	403,727,191	20.00%
2026-01-06	32.00	35.74	31.51	34.50	34.50	qfq	9,957,342	343,540,774	6.15%
2026-01-05	28.91	33.07	28.91	32.50	32.50	qfq	10,330,741	321,975,943	11.84%
2025-12-31	28.01	29.20	27.83	29.06	29.06	qfq	3,323,704	94,950,100	3.64%
2025-12-30	28.60	28.72	28.03	28.04	28.04	qfq	2,177,106	61,515,286	-1.58%
2025-12-29	29.00	29.19	28.49	28.49	28.49	qfq	1,997,750	57,474,237	-2.03%
2025-12-26	29.70	29.70	28.84	29.08	29.08	qfq	2,818,037	82,262,872	-1.86%
2025-12-25	29.42	29.69	29.33	29.63	29.63	qfq	2,007,069	59,285,961	0.27%
2025-12-24	29.29	29.86	29.07	29.55	29.55	qfq	2,173,579	64,275,348	0.85%
2025-12-23	29.27	29.64	29.01	29.30	29.30	qfq	1,921,576	56,277,702	0.03%
2025-12-22	29.27	29.80	29.08	29.29	29.29	qfq	2,521,223	74,226,936	-0.03%
2025-12-19	28.81	30.10	28.81	29.30	29.30	qfq	3,782,845	111,779,524	1.31%
2025-12-18	29.13	29.24	28.88	28.92	28.92	qfq	1,796,066	52,120,936	-0.89%
2025-12-17	28.88	29.28	28.61	29.18	29.18	qfq	2,081,514	60,252,734	0.97%
2025-12-16	29.68	29.68	28.76	28.90	28.90	qfq	3,121,159	90,698,255	-2.63%
2025-12-15	29.60	30.30	29.52	29.68	29.68	qfq	3,146,650	94,039,368	-1.33%
2025-12-12	32.00	32.03	29.92	30.08	30.08	qfq	7,863,906	239,531,877	-6.09%
2025-12-11	31.55	33.43	30.21	32.03	32.03	qfq	8,510,041	270,876,781	1.26%
2025-12-10	31.90	32.17	31.11	31.63	31.63	qfq	3,979,539	125,771,043	-1.09%
2025-12-09	32.32	33.94	31.64	31.98	31.98	qfq	7,306,195	238,918,690	0.76%
2025-12-08	31.50	32.02	31.00	31.74	31.74	qfq	4,817,081	151,834,525	-1.09%
2025-12-05	32.01	32.50	31.28	32.09	32.09	qfq	3,932,391	125,490,844	-0.59%
2025-12-04	32.30	32.79	31.80	32.28	32.28	qfq	4,348,109	140,605,914	-0.46%
2025-12-03	33.50	33.50	31.68	32.43	32.43	qfq	5,764,581	185,032,859	-2.47%
2025-12-02	34.80	34.83	33.00	33.25	33.25	qfq	6,575,226	221,542,788	-3.60%
2025-12-01	34.85	36.84	33.33	34.49	34.49	qfq	9,542,704	330,442,715	-1.12%
2025-11-28	33.00	36.30	32.50	34.88	34.88	qfq	11,530,084	398,568,135	5.47%
2025-11-27	32.60	34.56	31.70	33.07	33.07	qfq	12,874,302	425,613,434	2.57%
2025-11-26	29.41	33.49	29.41	32.24	32.24	qfq	14,428,536	465,703,468	9.07%
2025-11-25	28.09	30.50	28.03	29.56	29.56	qfq	5,715,624	167,857,179	5.23%
2025-11-24	28.65	28.66	27.53	28.09	28.09	qfq	3,664,657	102,558,133	-1.71%
2025-11-21	29.23	29.88	28.34	28.58	28.58	qfq	5,088,051	146,959,948	-4.67%
2025-11-20	28.00	30.30	27.99	29.98	29.98	qfq	9,793,561	288,235,576	7.73%
2025-11-19	28.07	28.40	27.60	27.83	27.83	qfq	3,367,823	93,975,848	-2.04%
2025-11-18	29.10	29.19	28.35	28.41	28.41	qfq	3,726,389	106,666,846	-2.47%
2025-11-17	29.57	29.70	28.90	29.13	29.13	qfq	4,528,812	132,478,206	-1.92%
2025-11-14	29.90	30.28	29.47	29.70	29.70	qfq	5,415,265	161,929,981	-0.90%
2025-11-13	30.37	30.45	29.80	29.97	29.97	qfq	5,486,464	164,537,546	-1.58%
2025-11-12	30.15	31.13	29.79	30.45	30.45	qfq	7,248,198	220,519,070	1.03%
2025-11-11	31.45	31.45	30.05	30.14	30.14	qfq	6,363,750	194,593,105	-3.64%
2025-11-10	31.07	31.49	30.80	31.28	31.28	qfq	4,772,810	148,161,225	0.48%
2025-11-07	32.13	32.35	30.84	31.13	31.13	qfq	7,571,447	238,379,958	-3.11%
2025-11-06	33.00	33.44	32.07	32.13	32.13	qfq	10,583,629	343,830,420	-5.14%
2025-11-05	31.04	36.85	31.02	33.87	33.87	qfq	16,825,471	576,914,875	6.95%
2025-11-04	33.33	33.88	31.34	31.67	31.67	qfq	12,012,265	386,863,210	-6.44%
2025-11-03	32.55	34.69	32.20	33.85	33.85	qfq	13,254,571	441,336,823	-0.88%
2025-10-31	34.35	37.40	33.21	34.15	34.15	qfq	19,694,566	691,974,210	-1.92%
2025-10-30	31.50	35.92	31.09	34.82	34.82	qfq	21,984,060	732,257,237	9.29%
2025-10-29	29.89	33.38	29.79	31.86	31.86	qfq	23,227,283	729,215,144	2.74%