SECURITY DETAIL · RAW DATA

视涯科技688781.SH

ASSECNYSTOCK

最近收盘价37.132026-07-17

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）2,913,491

成交额（元）112,020,501

日线记录77

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 77 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 77 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	40.15	40.55	37.10	37.13	37.13	qfq	2,913,491	112,020,501	-7.52%
2026-07-16	40.68	42.00	39.60	40.15	40.15	qfq	1,999,080	81,619,564	-2.12%
2026-07-15	43.02	44.20	40.88	41.02	41.02	qfq	2,212,731	92,652,057	-4.56%
2026-07-14	43.10	43.69	41.23	42.98	42.98	qfq	2,338,397	99,199,049	-0.28%
2026-07-13	44.34	44.48	42.60	43.10	43.10	qfq	2,340,337	101,855,374	-4.12%
2026-07-10	46.98	48.44	44.88	44.95	44.95	qfq	3,231,242	150,044,705	-4.32%
2026-07-09	46.20	47.11	43.76	46.98	46.98	qfq	2,971,608	134,329,548	1.69%
2026-07-08	45.57	47.36	44.91	46.20	46.20	qfq	2,104,020	97,140,824	1.45%
2026-07-07	49.99	49.99	45.51	45.54	45.54	qfq	3,299,121	154,943,269	-7.40%
2026-07-06	49.99	50.60	47.60	49.18	49.18	qfq	2,491,050	122,259,158	-1.44%
2026-07-03	51.40	51.91	49.70	49.90	49.90	qfq	3,226,775	163,470,602	-3.39%
2026-07-02	54.01	55.18	51.36	51.65	51.65	qfq	3,672,960	196,398,636	-5.58%
2026-07-01	51.02	55.87	50.97	54.70	54.70	qfq	5,296,538	285,770,792	7.19%
2026-06-30	49.71	52.32	48.65	51.03	51.03	qfq	2,762,946	140,662,437	2.70%
2026-06-29	48.33	50.93	47.60	49.69	49.69	qfq	3,680,767	181,110,924	1.30%
2026-06-26	52.13	53.10	48.83	49.05	49.05	qfq	4,745,784	240,052,452	-6.84%
2026-06-25	54.33	55.30	52.10	52.65	52.65	qfq	3,404,979	181,341,165	-3.09%
2026-06-24	53.58	54.50	52.53	54.33	54.33	qfq	3,313,598	177,957,220	0.24%
2026-06-23	53.80	55.49	52.85	54.20	54.20	qfq	3,969,426	215,819,678	0.65%
2026-06-22	50.94	54.00	50.77	53.85	53.85	qfq	4,975,844	263,521,877	6.05%
2026-06-18	51.12	52.17	50.29	50.78	50.78	qfq	3,123,156	159,384,125	-0.67%
2026-06-17	48.61	51.14	48.61	51.12	51.12	qfq	3,139,285	157,824,967	3.63%
2026-06-16	49.36	50.20	49.00	49.33	49.33	qfq	2,461,048	122,047,709	-0.04%
2026-06-15	47.00	49.78	47.00	49.35	49.35	qfq	3,171,196	155,218,026	5.45%
2026-06-12	49.28	50.25	46.77	46.80	46.80	qfq	2,929,432	142,413,781	-2.68%
2026-06-11	48.00	49.07	47.10	48.09	48.09	qfq	2,328,764	111,551,038	0.19%
2026-06-10	50.09	50.50	47.50	48.00	48.00	qfq	3,173,351	153,909,150	-5.34%
2026-06-09	46.55	51.02	46.29	50.71	50.71	qfq	4,667,945	227,245,012	10.24%
2026-06-08	46.99	48.72	45.18	46.00	46.00	qfq	4,127,099	193,720,209	-6.62%
2026-06-05	48.46	50.59	47.80	49.26	49.26	qfq	3,399,560	167,838,060	0.78%
2026-06-04	48.37	49.70	47.50	48.88	48.88	qfq	3,417,818	165,818,002	-1.11%
2026-06-03	48.80	50.27	48.44	49.43	49.43	qfq	4,082,674	201,333,021	0.75%
2026-06-02	49.07	49.91	47.79	49.06	49.06	qfq	4,369,235	214,017,331	0.72%
2026-06-01	51.27	53.53	48.50	48.71	48.71	qfq	6,021,863	306,030,093	-4.68%
2026-05-29	53.66	55.88	51.02	51.10	51.10	qfq	10,007,619	531,262,325	-6.48%
2026-05-28	59.00	65.00	54.05	54.64	54.64	qfq	12,415,525	726,834,928	-0.02%
2026-05-27	51.75	55.93	51.47	54.65	54.65	qfq	7,241,678	393,888,808	6.20%
2026-05-26	52.80	52.80	49.90	51.46	51.46	qfq	5,442,553	277,425,776	-2.50%
2026-05-25	49.98	53.66	48.56	52.78	52.78	qfq	7,482,084	379,822,289	7.21%
2026-05-22	50.80	51.11	48.84	49.23	49.23	qfq	7,060,253	349,183,856	-1.40%
2026-05-21	52.05	58.87	49.74	49.93	49.93	qfq	11,330,146	616,415,453	-3.33%
2026-05-20	51.30	51.98	49.81	51.65	51.65	qfq	5,047,586	256,868,812	-0.10%
2026-05-19	50.88	52.50	49.65	51.70	51.70	qfq	6,691,832	340,885,334	-0.37%
2026-05-18	45.81	52.65	45.80	51.89	51.89	qfq	7,839,852	388,549,368	12.05%
2026-05-15	46.30	47.41	44.83	46.31	46.31	qfq	5,244,872	240,804,731	-0.41%
2026-05-14	47.80	48.40	45.91	46.50	46.50	qfq	5,557,964	260,241,483	-2.80%
2026-05-13	46.97	48.13	45.89	47.84	47.84	qfq	5,452,138	255,876,512	0.42%
2026-05-12	46.05	49.88	45.06	47.64	47.64	qfq	8,044,685	379,264,255	3.84%
2026-05-11	46.70	47.50	44.80	45.88	45.88	qfq	6,731,781	308,655,699	-2.36%
2026-05-08	43.80	47.66	43.58	46.99	46.99	qfq	7,165,729	329,514,316	6.55%
2026-05-07	43.10	44.88	42.25	44.10	44.10	qfq	5,367,407	233,888,956	3.11%
2026-05-06	41.11	43.48	41.11	42.77	42.77	qfq	6,993,143	297,874,348	5.74%
2026-04-30	40.28	40.81	39.28	40.45	40.45	qfq	4,375,721	175,226,094	0.37%
2026-04-29	40.05	40.70	39.00	40.30	40.30	qfq	5,086,624	203,331,202	-0.44%
2026-04-28	39.10	41.69	38.28	40.48	40.48	qfq	7,089,515	285,504,749	3.48%
2026-04-27	38.36	39.54	38.36	39.12	39.12	qfq	4,219,988	164,912,098	1.45%
2026-04-24	39.19	41.25	38.20	38.56	38.56	qfq	6,773,340	268,188,780	-0.90%
2026-04-23	39.59	40.27	38.80	38.91	38.91	qfq	4,672,592	183,141,655	-2.48%
2026-04-22	38.44	40.44	37.91	39.90	39.90	qfq	6,857,424	269,817,921	3.96%
2026-04-21	39.33	39.41	37.80	38.38	38.38	qfq	5,415,138	207,723,669	-3.08%
2026-04-20	37.81	39.85	37.62	39.60	39.60	qfq	6,991,017	272,370,352	4.46%
2026-04-17	37.70	38.38	37.50	37.91	37.91	qfq	4,293,711	162,736,124	0.03%
2026-04-16	38.51	38.93	37.43	37.90	37.90	qfq	6,808,453	258,136,131	-2.82%
2026-04-15	37.49	40.63	37.40	39.00	39.00	qfq	8,737,191	343,780,840	3.89%
2026-04-14	37.20	37.84	36.97	37.54	37.54	qfq	5,166,228	193,139,378	1.73%
2026-04-13	35.70	37.91	35.54	36.90	36.90	qfq	7,045,267	261,644,586	1.93%
2026-04-10	37.00	37.41	36.07	36.20	36.20	qfq	5,514,462	202,201,876	-0.79%
2026-04-09	36.40	37.09	35.68	36.49	36.49	qfq	5,803,259	210,113,960	-0.33%
2026-04-08	35.50	36.71	35.50	36.61	36.61	qfq	6,920,894	251,282,262	4.96%
2026-04-07	35.37	36.40	34.65	34.88	34.88	qfq	4,233,382	150,158,261	-0.34%
2026-04-03	35.50	36.19	34.92	35.00	35.00	qfq	4,510,427	159,783,712	-1.16%
2026-04-02	35.79	36.75	35.38	35.41	35.41	qfq	5,600,387	200,980,365	-1.97%
2026-04-01	36.40	36.77	35.37	36.12	36.12	qfq	7,381,571	267,453,623	1.18%
2026-03-31	37.81	37.96	35.36	35.70	35.70	qfq	9,867,782	359,448,046	-6.08%
2026-03-30	38.60	39.24	37.55	38.01	38.01	qfq	9,139,527	349,012,822	-3.28%
2026-03-27	38.75	41.00	38.11	39.30	39.30	qfq	12,003,755	471,716,598	-3.65%
2026-03-26	44.50	44.90	40.40	40.79	40.79	qfq	21,984,204	922,289,551	-11.33%