SECURITY DETAIL · RAW DATA

禾元生物688765.SH

ASSECNYSTOCK

最近收盘价51.252026-07-17

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）3,126,414

成交额（元）162,561,982

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	54.12	54.56	50.20	51.25	51.25	qfq	3,126,414	162,561,982	-6.82%
2026-07-16	51.66	56.33	50.14	55.00	55.00	qfq	4,644,162	249,870,047	5.40%
2026-07-15	50.05	53.00	49.53	52.18	52.18	qfq	3,247,736	168,303,881	3.70%
2026-07-14	49.70	50.88	49.03	50.32	50.32	qfq	2,124,670	106,191,292	0.84%
2026-07-13	50.74	50.74	49.42	49.90	49.90	qfq	1,959,549	97,815,689	-1.77%
2026-07-10	48.59	52.68	47.96	50.80	50.80	qfq	2,999,466	153,218,136	4.31%
2026-07-09	48.50	50.48	47.85	48.70	48.70	qfq	2,103,787	102,744,095	-0.53%
2026-07-08	50.14	51.16	48.63	48.96	48.96	qfq	2,023,834	100,304,574	-2.35%
2026-07-07	53.02	53.40	50.14	50.14	50.14	qfq	3,058,821	157,161,031	-6.94%
2026-07-06	52.25	56.84	51.51	53.88	53.88	qfq	4,210,472	229,349,531	2.39%
2026-07-03	52.10	53.71	51.05	52.62	52.62	qfq	2,255,169	117,982,973	1.19%
2026-07-02	52.50	54.80	52.00	52.00	52.00	qfq	2,956,367	157,233,047	-2.51%
2026-07-01	52.02	54.07	49.70	53.34	53.34	qfq	4,834,870	252,781,261	4.59%
2026-06-30	51.48	51.99	49.86	51.00	51.00	qfq	4,083,046	207,032,157	-1.07%
2026-06-29	43.87	51.55	42.08	51.55	51.55	qfq	5,281,258	255,295,692	20.00%
2026-06-26	45.01	45.12	42.68	42.96	42.96	qfq	1,522,220	66,060,966	-4.91%
2026-06-25	45.79	45.90	43.67	45.18	45.18	qfq	1,975,020	88,190,508	-2.63%
2026-06-24	46.22	47.40	46.02	46.40	46.40	qfq	1,690,578	78,848,282	-0.68%
2026-06-23	45.99	47.60	45.06	46.72	46.72	qfq	2,218,532	104,105,715	2.79%
2026-06-22	46.17	46.17	43.21	45.45	45.45	qfq	2,179,954	96,946,295	-1.60%
2026-06-18	44.33	47.05	44.05	46.19	46.19	qfq	1,730,844	79,597,007	3.13%
2026-06-17	45.45	45.84	44.70	44.79	44.79	qfq	1,101,109	49,603,715	-1.88%
2026-06-16	46.92	46.92	45.32	45.65	45.65	qfq	1,312,507	60,227,244	-2.71%
2026-06-15	46.82	47.46	46.22	46.92	46.92	qfq	1,043,279	48,871,294	0.73%
2026-06-12	45.50	46.99	45.02	46.58	46.58	qfq	1,638,764	76,054,577	3.51%
2026-06-11	45.33	45.97	44.73	45.00	45.00	qfq	1,053,513	47,561,530	-2.39%
2026-06-10	45.01	46.65	44.50	46.10	46.10	qfq	1,475,786	67,303,967	1.79%
2026-06-09	45.00	45.67	44.41	45.29	45.29	qfq	1,118,095	50,436,984	0.64%
2026-06-08	46.63	47.00	44.38	45.00	45.00	qfq	2,117,062	96,456,579	-6.00%
2026-06-05	47.92	48.88	47.42	47.87	47.87	qfq	1,296,804	62,353,378	-0.13%
2026-06-04	48.88	48.88	47.38	47.93	47.93	qfq	1,361,043	65,225,009	-1.96%
2026-06-03	49.85	49.87	48.60	48.89	48.89	qfq	1,393,256	68,432,921	-1.98%
2026-06-02	51.43	51.48	49.30	49.88	49.88	qfq	1,194,678	59,784,234	-2.41%
2026-06-01	51.68	52.64	50.70	51.11	51.11	qfq	1,379,445	70,924,360	-1.06%
2026-05-29	52.96	53.21	51.60	51.66	51.66	qfq	1,711,243	89,275,122	-1.95%
2026-05-28	53.49	53.69	51.88	52.69	52.69	qfq	1,278,067	66,973,624	-1.24%
2026-05-27	54.64	54.86	52.90	53.35	53.35	qfq	1,446,669	77,694,408	-2.96%
2026-05-26	55.00	55.50	54.00	54.98	54.98	qfq	1,434,139	78,269,930	-0.54%
2026-05-25	56.00	57.00	54.99	55.28	55.28	qfq	1,648,643	92,063,752	-0.36%
2026-05-22	56.52	57.20	54.75	55.48	55.48	qfq	1,664,436	92,309,249	-1.54%
2026-05-21	56.40	59.07	56.05	56.35	56.35	qfq	2,417,114	139,725,607	0.48%
2026-05-20	56.44	57.11	56.03	56.08	56.08	qfq	1,325,008	74,853,378	-0.53%
2026-05-19	56.38	57.98	55.92	56.38	56.38	qfq	1,383,352	78,170,499	-0.91%
2026-05-18	57.28	57.59	56.00	56.90	56.90	qfq	1,161,426	66,059,574	-0.66%
2026-05-15	58.10	58.76	56.58	57.28	57.28	qfq	1,895,015	108,435,756	-1.58%
2026-05-14	61.50	61.62	58.20	58.20	58.20	qfq	2,739,574	162,615,381	-5.83%
2026-05-13	59.99	62.50	58.18	61.80	61.80	qfq	3,572,026	216,089,137	4.39%
2026-05-12	58.16	59.86	57.55	59.20	59.20	qfq	2,440,593	144,107,436	1.54%
2026-05-11	57.70	59.07	56.60	58.30	58.30	qfq	2,311,887	133,703,428	0.48%
2026-05-08	55.92	58.22	55.53	58.02	58.02	qfq	2,208,630	126,559,852	3.98%
2026-05-07	55.72	56.42	55.30	55.80	55.80	qfq	1,494,713	83,450,298	-0.05%
2026-05-06	55.00	57.03	54.79	55.83	55.83	qfq	2,327,443	131,088,590	1.38%
2026-04-30	53.87	55.29	53.08	55.07	55.07	qfq	2,664,287	144,336,697	3.22%
2026-04-29	52.90	53.95	52.17	53.35	53.35	qfq	2,459,436	131,198,029	0.04%
2026-04-28	59.35	59.35	51.88	53.33	53.33	qfq	6,462,674	355,999,260	-11.76%
2026-04-27	59.38	60.78	58.61	60.44	60.44	qfq	1,104,724	66,019,751	0.94%
2026-04-24	61.85	62.36	59.88	59.88	59.88	qfq	1,173,079	71,113,970	-3.19%
2026-04-23	62.50	63.30	61.75	61.85	61.85	qfq	1,027,019	63,876,471	-1.17%
2026-04-22	63.84	63.84	62.50	62.58	62.58	qfq	1,154,213	72,606,829	-1.91%
2026-04-21	65.11	65.33	63.33	63.80	63.80	qfq	1,295,237	82,640,695	-2.64%
2026-04-20	65.82	66.20	65.20	65.53	65.53	qfq	796,543	52,259,222	-0.26%
2026-04-17	65.88	66.02	64.80	65.70	65.70	qfq	1,001,104	65,455,983	-1.07%
2026-04-16	66.40	66.57	65.51	66.41	66.41	qfq	934,591	61,737,287	-0.39%
2026-04-15	65.08	66.86	64.72	66.67	66.67	qfq	2,023,246	133,488,991	3.56%
2026-04-14	64.90	65.30	63.42	64.38	64.38	qfq	1,115,195	71,431,269	-0.42%
2026-04-13	65.31	65.46	64.55	64.65	64.65	qfq	714,376	46,310,474	-1.39%
2026-04-10	65.16	66.29	64.75	65.56	65.56	qfq	865,079	56,767,317	1.09%
2026-04-09	66.22	66.42	64.79	64.85	64.85	qfq	855,256	55,935,477	-2.89%
2026-04-08	65.69	66.82	65.40	66.78	66.78	qfq	1,077,850	71,097,795	3.20%
2026-04-07	65.37	65.72	64.40	64.71	64.71	qfq	496,668	32,264,855	-0.26%
2026-04-03	66.77	67.88	64.64	64.88	64.88	qfq	1,327,191	86,818,071	-3.75%
2026-04-02	66.66	68.49	66.54	67.41	67.41	qfq	1,486,260	100,299,703	0.00%
2026-04-01	65.30	68.19	64.95	67.41	67.41	qfq	1,977,092	132,434,990	4.87%
2026-03-31	64.72	67.14	64.28	64.28	64.28	qfq	979,233	64,145,384	-0.76%
2026-03-30	65.31	66.50	64.60	64.77	64.77	qfq	1,026,212	67,103,561	-1.86%
2026-03-27	63.50	66.24	63.18	66.00	66.00	qfq	1,245,786	81,415,327	3.89%
2026-03-26	64.25	64.86	63.11	63.53	63.53	qfq	928,592	59,324,078	-1.66%
2026-03-25	64.62	66.19	64.30	64.60	64.60	qfq	1,116,462	72,768,049	0.94%
2026-03-24	64.50	64.90	63.18	64.00	64.00	qfq	744,785	47,440,071	1.19%
2026-03-23	66.66	67.00	63.05	63.25	63.25	qfq	1,939,407	126,337,167	-7.95%
2026-03-20	69.45	70.19	68.71	68.71	68.71	qfq	805,867	55,759,177	-1.07%
2026-03-19	71.51	71.51	69.39	69.45	69.45	qfq	1,265,485	88,849,381	-3.84%
2026-03-18	70.89	72.45	69.98	72.22	72.22	qfq	1,251,836	89,064,327	1.26%
2026-03-17	70.20	72.35	69.64	71.32	71.32	qfq	1,576,877	112,356,842	1.60%
2026-03-16	70.41	70.99	69.80	70.20	70.20	qfq	849,801	59,573,849	-0.71%
2026-03-13	70.92	71.26	70.45	70.70	70.70	qfq	608,236	43,060,928	-0.24%
2026-03-12	71.88	72.15	70.44	70.87	70.87	qfq	872,945	62,115,549	-1.60%
2026-03-11	73.46	73.46	71.77	72.02	72.02	qfq	1,271,646	92,097,889	-1.96%
2026-03-10	72.13	73.62	71.00	73.46	73.46	qfq	1,481,459	108,119,912	3.10%
2026-03-09	70.41	71.50	70.14	71.25	71.25	qfq	1,035,123	73,203,807	-0.79%
2026-03-06	70.12	72.75	70.07	71.82	71.82	qfq	1,235,955	88,803,069	2.12%
2026-03-05	70.85	71.00	70.25	70.33	70.33	qfq	651,106	45,951,728	0.17%
2026-03-04	70.00	71.48	69.74	70.21	70.21	qfq	914,922	64,501,021	-0.92%
2026-03-03	70.20	72.50	68.98	70.86	70.86	qfq	1,924,738	136,080,394	0.94%
2026-03-02	72.75	72.75	70.00	70.20	70.20	qfq	1,936,457	137,100,264	-3.95%
2026-02-27	73.88	75.50	72.79	73.09	73.09	qfq	1,583,241	116,894,285	-0.38%
2026-02-26	74.13	74.13	73.27	73.37	73.37	qfq	915,287	67,318,326	-0.70%
2026-02-25	72.30	74.33	72.12	73.89	73.89	qfq	1,197,177	87,854,292	2.20%
2026-02-24	72.68	72.84	71.95	72.30	72.30	qfq	607,640	43,886,162	0.36%
2026-02-13	72.89	73.33	72.04	72.04	72.04	qfq	954,589	69,311,790	-1.21%
2026-02-12	74.02	74.44	72.89	72.92	72.92	qfq	940,742	69,053,202	-1.37%
2026-02-11	75.00	75.02	73.75	73.93	73.93	qfq	830,345	61,491,198	-1.02%
2026-02-10	73.63	75.27	73.27	74.69	74.69	qfq	1,324,963	99,075,040	1.44%
2026-02-09	73.68	74.19	73.00	73.63	73.63	qfq	1,109,520	81,546,678	0.48%
2026-02-06	73.23	75.00	73.00	73.28	73.28	qfq	1,579,100	117,224,232	0.65%
2026-02-05	72.83	74.11	72.73	72.81	72.81	qfq	1,071,648	78,653,977	-0.48%
2026-02-04	74.32	74.50	72.20	73.16	73.16	qfq	1,301,423	95,323,392	-0.64%
2026-02-03	74.48	74.48	72.67	73.63	73.63	qfq	1,252,740	92,002,297	0.33%
2026-02-02	76.00	76.00	73.20	73.39	73.39	qfq	1,507,375	112,332,060	-3.74%
2026-01-30	76.88	77.73	75.01	76.24	76.24	qfq	1,509,279	115,374,018	-0.82%
2026-01-29	80.60	80.60	76.86	76.87	76.87	qfq	2,366,050	184,254,144	-3.43%
2026-01-28	82.69	83.90	79.60	79.60	79.60	qfq	2,381,053	193,104,340	-4.10%
2026-01-27	81.30	83.32	79.68	83.00	83.00	qfq	2,673,738	216,890,681	0.85%
2026-01-26	79.25	83.50	79.18	82.30	82.30	qfq	3,752,460	306,775,763	3.93%
2026-01-23	77.90	79.79	77.90	79.19	79.19	qfq	1,888,847	149,476,159	1.68%
2026-01-22	79.11	79.88	77.33	77.88	77.88	qfq	2,037,865	159,245,454	-1.65%
2026-01-21	78.40	79.49	78.00	79.19	79.19	qfq	1,752,648	138,327,174	1.01%
2026-01-20	79.00	79.96	77.58	78.40	78.40	qfq	2,336,822	183,372,150	-0.96%
2026-01-19	81.68	81.68	78.89	79.16	79.16	qfq	2,835,488	227,351,327	-2.21%
2026-01-16	82.02	83.42	80.30	80.95	80.95	qfq	2,533,806	205,934,583	-1.23%
2026-01-15	86.00	86.00	81.72	81.96	81.96	qfq	3,675,841	306,139,182	-3.92%
2026-01-14	81.00	88.83	80.65	85.30	85.30	qfq	7,931,161	678,228,601	3.77%
2026-01-13	78.40	85.00	76.94	82.20	82.20	qfq	7,067,781	573,154,202	5.40%
2026-01-12	80.50	80.88	77.86	77.99	77.99	qfq	4,429,688	346,866,080	-2.45%
2026-01-09	78.00	81.00	76.70	79.95	79.95	qfq	4,930,036	389,483,208	1.59%
2026-01-08	76.76	81.27	76.60	78.70	78.70	qfq	5,194,171	411,409,303	0.69%
2026-01-07	72.01	80.00	72.01	78.16	78.16	qfq	6,868,927	527,041,456	8.14%
2026-01-06	72.00	72.82	71.80	72.28	72.28	qfq	2,373,432	171,566,224	-0.03%
2026-01-05	69.10	72.51	68.82	72.30	72.30	qfq	3,059,707	218,152,665	4.62%
2025-12-31	70.01	70.82	69.09	69.11	69.11	qfq	1,362,231	94,549,214	-1.64%
2025-12-30	70.60	71.99	70.20	70.26	70.26	qfq	1,541,085	109,324,394	-0.01%
2025-12-29	71.44	71.48	70.08	70.27	70.27	qfq	1,687,915	118,940,348	-1.87%
2025-12-26	69.41	72.33	68.68	71.61	71.61	qfq	3,386,837	238,521,414	3.17%
2025-12-25	69.60	69.82	69.22	69.41	69.41	qfq	1,391,750	96,654,648	-0.43%
2025-12-24	69.13	69.91	68.93	69.71	69.71	qfq	1,386,031	96,387,778	0.32%
2025-12-23	71.00	71.01	69.20	69.49	69.49	qfq	2,555,054	178,065,555	-2.29%
2025-12-22	72.31	72.50	70.85	71.12	71.12	qfq	2,281,820	162,764,299	-1.65%
2025-12-19	72.05	73.40	71.52	72.31	72.31	qfq	1,676,030	121,670,533	0.64%
2025-12-18	71.78	73.09	71.10	71.85	71.85	qfq	1,347,546	97,197,650	-0.33%
2025-12-17	71.95	72.40	70.57	72.09	72.09	qfq	2,010,552	143,858,855	0.13%
2025-12-16	74.40	74.40	72.00	72.00	72.00	qfq	2,429,728	177,085,906	-3.25%
2025-12-15	77.00	77.05	74.42	74.42	74.42	qfq	2,943,335	222,488,475	-4.02%
2025-12-12	79.33	79.56	77.48	77.54	77.54	qfq	4,162,939	324,962,617	-3.68%
2025-12-11	78.21	83.23	77.60	80.50	80.50	qfq	5,650,541	456,183,526	2.94%
2025-12-10	77.50	79.34	76.31	78.20	78.20	qfq	2,743,384	213,984,260	0.36%
2025-12-09	78.08	79.69	77.79	77.92	77.92	qfq	2,217,024	174,474,557	-0.43%
2025-12-08	78.00	78.79	77.33	78.26	78.26	qfq	2,896,835	225,688,470	-0.41%
2025-12-05	77.95	78.88	75.50	78.58	78.58	qfq	2,772,306	214,299,010	0.80%
2025-12-04	78.07	79.87	77.39	77.96	77.96	qfq	2,299,250	180,784,806	-1.24%
2025-12-03	80.28	81.45	78.90	78.94	78.94	qfq	3,198,329	255,363,452	-3.37%
2025-12-02	82.50	84.47	80.71	81.69	81.69	qfq	4,940,582	409,904,870	0.11%
2025-12-01	79.19	81.69	79.10	81.60	81.60	qfq	4,156,200	336,463,936	3.29%
2025-11-28	78.60	79.00	76.67	79.00	79.00	qfq	3,128,800	243,558,773	0.00%
2025-11-27	78.30	81.24	77.98	79.00	79.00	qfq	4,179,455	332,430,200	-0.05%
2025-11-26	76.80	81.35	76.70	79.04	79.04	qfq	5,520,467	440,372,999	2.12%
2025-11-25	76.98	79.50	76.64	77.40	77.40	qfq	4,622,969	360,785,431	0.99%
2025-11-24	77.50	77.54	74.42	76.64	76.64	qfq	3,432,469	259,590,378	-0.47%
2025-11-21	77.00	79.80	76.57	77.00	77.00	qfq	4,236,128	330,884,282	-1.92%
2025-11-20	79.30	80.60	77.97	78.51	78.51	qfq	3,909,094	309,039,948	0.17%
2025-11-19	79.96	80.09	78.00	78.38	78.38	qfq	3,392,308	267,218,225	-1.96%
2025-11-18	82.82	83.78	79.36	79.95	79.95	qfq	5,680,774	458,445,393	-3.89%
2025-11-17	82.68	84.30	81.70	83.19	83.19	qfq	6,405,339	530,663,163	-3.29%
2025-11-14	86.12	90.14	84.88	86.02	86.02	qfq	8,263,841	721,117,382	0.62%
2025-11-13	87.76	87.78	83.61	85.49	85.49	qfq	7,987,094	685,181,898	-3.39%
2025-11-12	85.75	89.99	85.07	88.49	88.49	qfq	11,283,528	990,287,555	2.90%
2025-11-11	92.89	92.89	86.00	86.00	86.00	qfq	10,760,101	951,933,386	-8.02%
2025-11-10	92.50	94.70	90.66	93.50	93.50	qfq	9,435,858	872,582,009	-1.54%
2025-11-07	101.00	104.00	94.50	94.96	94.96	qfq	12,626,705	1,249,339,479	-7.09%
2025-11-06	112.98	113.80	100.50	102.21	102.21	qfq	16,267,386	1,729,168,501	-8.74%
2025-11-05	126.80	128.77	111.68	112.00	112.00	qfq	18,578,572	2,205,837,449	-12.55%
2025-11-04	127.00	131.02	122.88	128.08	128.08	qfq	10,057,075	1,274,269,485	0.05%
2025-11-03	120.00	129.86	115.44	128.01	128.01	qfq	13,270,696	1,603,318,681	3.61%
2025-10-31	120.00	132.03	115.20	123.55	123.55	qfq	15,513,015	1,898,219,262	4.79%
2025-10-30	115.00	123.88	113.03	117.90	117.90	qfq	16,602,025	1,951,353,887	4.13%
2025-10-29	90.01	120.03	90.00	113.22	113.22	qfq	20,884,216	2,171,458,296	24.28%