SECURITY DETAIL · RAW DATA

西安奕材688783.SH

ASSECNYSTOCK

最近收盘价38.942026-07-17

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）21,640,371

成交额（元）882,012,090

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	41.84	43.21	38.40	38.94	38.94	qfq	21,640,371	882,012,090	-8.61%
2026-07-16	43.09	45.80	42.00	42.61	42.61	qfq	20,359,171	892,126,311	-5.40%
2026-07-15	51.65	52.00	45.01	45.04	45.04	qfq	23,111,238	1,087,991,018	-9.18%
2026-07-14	51.08	52.00	46.74	49.59	49.59	qfq	24,992,425	1,236,099,714	-2.42%
2026-07-13	49.20	53.75	49.20	50.82	50.82	qfq	25,522,255	1,321,886,546	-0.74%
2026-07-10	54.79	59.75	51.20	51.20	51.20	qfq	32,847,148	1,835,003,106	-4.35%
2026-07-09	50.90	53.88	49.90	53.53	53.53	qfq	27,128,968	1,406,597,912	8.47%
2026-07-08	52.50	53.95	46.68	49.35	49.35	qfq	24,051,428	1,193,855,053	-7.34%
2026-07-07	51.31	55.50	50.57	53.26	53.26	qfq	21,443,630	1,151,182,736	2.42%
2026-07-06	55.23	55.29	49.91	52.00	52.00	qfq	21,943,775	1,147,751,016	-3.69%
2026-07-03	56.78	58.33	53.99	53.99	53.99	qfq	27,965,942	1,554,211,217	-6.91%
2026-07-02	57.00	61.83	52.27	58.00	58.00	qfq	29,882,719	1,753,532,318	-6.15%
2026-07-01	61.50	66.83	60.50	61.80	61.80	qfq	37,267,254	2,369,947,268	-0.19%
2026-06-30	59.00	63.99	57.88	61.92	61.92	qfq	34,739,740	2,125,913,044	0.96%
2026-06-29	55.00	62.89	51.51	61.33	61.33	qfq	49,136,140	2,790,475,285	13.87%
2026-06-26	50.55	56.72	49.19	53.86	53.86	qfq	43,818,403	2,351,553,182	4.38%
2026-06-25	48.50	52.83	47.67	51.60	51.60	qfq	34,475,011	1,756,295,645	6.70%
2026-06-24	47.00	49.63	46.12	48.36	48.36	qfq	24,824,959	1,194,938,167	-0.08%
2026-06-23	49.15	50.15	46.08	48.40	48.40	qfq	28,071,312	1,348,118,040	-5.39%
2026-06-22	51.21	52.09	48.51	51.16	51.16	qfq	36,954,633	1,873,209,779	1.53%
2026-06-18	53.00	53.55	50.10	50.39	50.39	qfq	47,256,279	2,443,541,065	-7.54%
2026-06-17	45.51	54.78	45.28	54.50	54.50	qfq	55,916,064	2,797,774,794	15.96%
2026-06-16	47.00	48.31	45.52	47.00	47.00	qfq	45,363,692	2,121,455,978	-2.43%
2026-06-15	48.37	49.77	44.00	48.17	48.17	qfq	48,117,438	2,274,869,899	1.41%
2026-06-12	52.41	55.30	47.50	47.50	47.50	qfq	61,559,123	3,098,787,500	-4.54%
2026-06-11	44.89	50.06	44.60	49.76	49.76	qfq	51,423,658	2,461,369,749	6.78%
2026-06-10	43.88	46.60	42.58	46.60	46.60	qfq	54,205,574	2,433,736,822	12.75%
2026-06-09	36.00	41.33	34.77	41.33	41.33	qfq	35,863,910	1,379,559,412	20.01%
2026-06-08	34.52	37.18	33.40	34.44	34.44	qfq	26,597,618	934,538,012	-6.16%
2026-06-05	37.15	39.50	36.00	36.70	36.70	qfq	28,283,747	1,058,413,738	-4.80%
2026-06-04	34.96	39.65	34.25	38.55	38.55	qfq	36,761,389	1,383,054,033	9.11%
2026-06-03	34.29	38.32	34.11	35.33	35.33	qfq	32,856,826	1,198,609,289	3.85%
2026-06-02	35.00	35.60	33.77	34.02	34.02	qfq	23,208,186	803,144,323	-3.21%
2026-06-01	37.00	37.48	34.80	35.15	35.15	qfq	33,015,046	1,178,024,775	-7.35%
2026-05-29	39.42	41.41	37.82	37.94	37.94	qfq	53,068,291	2,099,598,398	0.00%
2026-05-28	33.28	40.33	32.99	37.94	37.94	qfq	53,465,605	2,034,226,565	12.88%
2026-05-27	31.50	35.12	31.12	33.61	33.61	qfq	35,141,091	1,161,742,093	7.04%
2026-05-26	33.01	33.01	30.78	31.40	31.40	qfq	25,338,621	801,149,386	-5.19%
2026-05-25	33.02	33.86	31.75	33.12	33.12	qfq	23,904,540	781,087,985	-0.78%
2026-05-22	33.00	33.38	31.75	33.38	33.38	qfq	30,113,959	983,072,969	2.42%
2026-05-21	35.01	36.66	32.57	32.59	32.59	qfq	40,183,385	1,393,568,565	-6.62%
2026-05-20	35.52	36.97	34.80	34.90	34.90	qfq	42,849,053	1,531,819,078	-1.97%
2026-05-19	32.90	36.44	32.00	35.60	35.60	qfq	44,124,713	1,509,502,720	6.21%
2026-05-18	33.64	34.75	33.02	33.52	33.52	qfq	26,491,317	894,644,971	-1.32%
2026-05-15	34.08	35.45	32.49	33.97	33.97	qfq	37,671,076	1,282,975,434	-0.38%
2026-05-14	35.36	35.39	33.86	34.10	34.10	qfq	28,155,748	969,788,016	-3.65%
2026-05-13	33.00	35.63	32.63	35.39	35.39	qfq	37,454,764	1,280,580,992	3.06%
2026-05-12	33.71	35.99	32.33	34.34	34.34	qfq	43,062,481	1,484,967,907	0.85%
2026-05-11	31.95	35.42	30.10	34.05	34.05	qfq	54,242,304	1,775,637,511	11.06%
2026-05-08	27.20	31.24	26.86	30.66	30.66	qfq	47,093,932	1,398,402,932	11.29%
2026-05-07	26.46	28.00	26.46	27.55	27.55	qfq	26,721,913	724,678,663	3.14%
2026-05-06	24.36	28.00	24.25	26.71	26.71	qfq	40,940,413	1,075,218,524	12.70%
2026-04-30	22.32	24.10	22.23	23.70	23.70	qfq	17,992,969	423,319,931	5.85%
2026-04-29	22.04	22.53	21.92	22.39	22.39	qfq	8,774,874	195,056,491	0.67%
2026-04-28	22.93	23.19	22.04	22.24	22.24	qfq	17,000,934	383,635,958	-4.63%
2026-04-27	22.93	23.49	22.93	23.32	23.32	qfq	6,820,701	158,867,638	1.75%
2026-04-24	22.87	23.24	22.65	22.92	22.92	qfq	5,359,897	123,052,253	0.04%
2026-04-23	22.87	23.52	22.63	22.91	22.91	qfq	7,369,599	169,788,976	0.35%
2026-04-22	22.39	22.84	22.28	22.83	22.83	qfq	4,570,307	103,226,894	1.60%
2026-04-21	22.90	23.16	22.41	22.47	22.47	qfq	7,119,550	160,932,784	-3.85%
2026-04-20	22.66	23.92	22.52	23.37	23.37	qfq	8,949,696	208,810,266	3.18%
2026-04-17	22.38	22.92	22.38	22.65	22.65	qfq	5,138,938	116,532,049	0.53%
2026-04-16	22.58	22.65	22.38	22.53	22.53	qfq	3,836,038	86,337,854	-0.18%
2026-04-15	22.46	23.04	22.38	22.57	22.57	qfq	6,708,228	152,027,060	0.89%
2026-04-14	22.14	22.50	22.09	22.37	22.37	qfq	5,473,198	122,248,588	1.77%
2026-04-13	21.73	22.08	21.64	21.98	21.98	qfq	2,764,070	60,520,459	0.32%
2026-04-10	22.01	22.29	21.88	21.91	21.91	qfq	3,568,003	78,721,940	0.18%
2026-04-09	22.03	22.13	21.80	21.87	21.87	qfq	3,060,523	67,159,835	-1.62%
2026-04-08	21.74	22.23	21.70	22.23	22.23	qfq	6,069,540	133,356,570	4.96%
2026-04-07	21.15	21.56	21.15	21.18	21.18	qfq	2,859,049	61,063,941	0.24%
2026-04-03	21.25	21.39	21.10	21.13	21.13	qfq	2,988,728	63,441,864	-0.52%
2026-04-02	21.76	21.77	21.18	21.24	21.24	qfq	2,872,581	61,465,737	-1.85%
2026-04-01	21.54	21.79	21.30	21.64	21.64	qfq	3,614,743	77,985,384	2.46%
2026-03-31	21.40	21.56	21.06	21.12	21.12	qfq	2,791,109	59,405,124	-1.26%
2026-03-30	21.36	21.60	21.06	21.39	21.39	qfq	3,670,915	78,264,942	-1.02%
2026-03-27	21.00	21.75	20.98	21.61	21.61	qfq	3,348,899	71,927,858	0.98%
2026-03-26	22.21	22.21	21.39	21.40	21.40	qfq	3,937,187	85,298,618	-2.95%
2026-03-25	21.80	22.35	21.80	22.05	22.05	qfq	4,884,148	107,861,111	1.85%
2026-03-24	21.50	21.66	20.92	21.65	21.65	qfq	4,851,462	103,641,323	2.36%
2026-03-23	22.25	22.32	21.12	21.15	21.15	qfq	9,158,212	198,505,898	-7.36%
2026-03-20	23.65	23.80	22.77	22.83	22.83	qfq	7,292,301	169,656,371	-3.30%
2026-03-19	23.93	24.10	23.51	23.61	23.61	qfq	5,474,773	129,899,765	-2.72%
2026-03-18	23.66	24.46	23.66	24.27	24.27	qfq	7,411,486	179,019,352	2.45%
2026-03-17	23.98	24.16	23.67	23.69	23.69	qfq	5,098,426	121,715,561	-0.88%
2026-03-16	23.33	23.90	23.15	23.90	23.90	qfq	5,697,762	134,480,405	2.44%
2026-03-13	23.43	23.74	23.16	23.33	23.33	qfq	5,460,807	128,050,864	-0.55%
2026-03-12	24.00	24.05	23.37	23.46	23.46	qfq	6,421,307	151,688,774	-2.29%
2026-03-11	24.35	24.42	24.00	24.01	24.01	qfq	5,400,830	130,670,738	-0.74%
2026-03-10	24.10	24.30	23.93	24.19	24.19	qfq	5,071,974	122,395,351	2.20%
2026-03-09	23.45	23.82	23.14	23.67	23.67	qfq	5,812,893	135,914,411	-1.17%
2026-03-06	23.56	24.13	23.53	23.95	23.95	qfq	3,822,372	91,565,413	0.63%
2026-03-05	23.96	24.24	23.70	23.80	23.80	qfq	5,543,424	132,893,810	1.49%
2026-03-04	23.07	23.71	23.07	23.45	23.45	qfq	4,849,427	113,767,100	0.21%
2026-03-03	24.95	25.20	23.32	23.40	23.40	qfq	12,305,307	295,116,761	-6.40%
2026-03-02	25.30	25.67	24.84	25.00	25.00	qfq	7,593,263	190,814,251	-2.69%
2026-02-27	25.97	25.97	25.50	25.69	25.69	qfq	6,868,164	176,228,032	-1.91%
2026-02-26	26.11	26.38	25.81	26.19	26.19	qfq	7,474,171	194,997,894	-0.27%
2026-02-25	25.29	26.56	25.16	26.26	26.26	qfq	13,090,363	339,937,777	3.71%
2026-02-24	25.02	25.60	24.82	25.32	25.32	qfq	5,847,668	147,749,029	2.06%
2026-02-13	24.92	25.12	24.78	24.81	24.81	qfq	3,878,733	96,718,335	-0.60%
2026-02-12	25.05	25.20	24.81	24.96	24.96	qfq	4,650,641	116,256,272	0.69%
2026-02-11	25.07	25.16	24.79	24.79	24.79	qfq	4,544,004	113,204,789	-1.16%
2026-02-10	25.47	25.47	25.04	25.08	25.08	qfq	4,355,606	109,759,603	-1.14%
2026-02-09	25.20	25.53	24.94	25.37	25.37	qfq	6,653,758	168,278,111	2.22%
2026-02-06	24.82	25.05	24.64	24.82	24.82	qfq	4,819,771	119,711,910	-0.32%
2026-02-05	24.87	25.10	24.75	24.90	24.90	qfq	5,766,978	143,680,795	-1.11%
2026-02-04	25.67	25.70	24.92	25.18	25.18	qfq	8,959,329	225,243,341	-2.29%
2026-02-03	25.22	26.19	25.00	25.77	25.77	qfq	12,893,145	331,836,202	4.12%
2026-02-02	26.29	26.29	24.72	24.75	24.75	qfq	12,869,983	325,634,986	-5.86%
2026-01-30	26.40	26.98	25.71	26.29	26.29	qfq	11,875,805	313,488,101	-0.79%
2026-01-29	27.39	27.72	26.50	26.50	26.50	qfq	14,200,444	383,979,641	-3.07%
2026-01-28	27.75	28.08	26.93	27.34	27.34	qfq	18,840,057	516,212,598	-1.76%
2026-01-27	25.58	28.20	24.63	27.83	27.83	qfq	29,029,371	773,132,696	8.41%
2026-01-26	26.51	26.75	25.56	25.67	25.67	qfq	13,387,664	346,394,368	-3.71%
2026-01-23	26.42	26.88	26.09	26.66	26.66	qfq	14,142,404	373,842,245	1.18%
2026-01-22	27.72	27.72	26.28	26.35	26.35	qfq	19,996,021	532,955,733	-2.95%
2026-01-21	26.50	28.15	26.37	27.15	27.15	qfq	23,646,694	649,779,558	1.04%
2026-01-20	26.30	27.60	26.30	26.87	26.87	qfq	19,097,749	515,788,103	0.49%
2026-01-19	27.25	27.64	26.70	26.74	26.74	qfq	17,857,542	482,377,520	-0.48%
2026-01-16	25.88	27.00	25.74	26.87	26.87	qfq	24,740,151	654,600,760	4.67%
2026-01-15	25.35	25.80	24.90	25.67	25.67	qfq	11,309,297	286,838,287	0.27%
2026-01-14	25.60	26.29	25.35	25.60	25.60	qfq	17,401,242	450,115,218	0.35%
2026-01-13	25.84	26.50	25.35	25.51	25.51	qfq	15,532,614	400,730,606	-1.96%
2026-01-12	26.18	26.50	25.84	26.02	26.02	qfq	17,288,015	450,099,312	-0.69%
2026-01-09	25.80	26.80	25.53	26.20	26.20	qfq	17,831,161	468,045,808	0.46%
2026-01-08	25.64	27.28	25.60	26.08	26.08	qfq	26,165,838	690,422,945	0.54%
2026-01-07	25.65	26.44	25.04	25.94	25.94	qfq	29,432,590	757,083,719	3.55%
2026-01-06	24.22	25.48	24.18	25.05	25.05	qfq	18,805,459	468,872,192	2.87%
2026-01-05	23.78	24.52	23.70	24.35	24.35	qfq	15,700,232	379,532,094	2.31%
2025-12-31	23.18	23.83	22.78	23.80	23.80	qfq	10,846,033	250,754,528	3.21%
2025-12-30	23.26	23.55	23.00	23.06	23.06	qfq	6,705,463	155,360,313	-0.73%
2025-12-29	23.57	23.64	23.19	23.23	23.23	qfq	7,567,178	176,676,338	-1.78%
2025-12-26	23.57	24.16	23.43	23.65	23.65	qfq	9,045,448	215,178,668	0.34%
2025-12-25	23.68	23.75	23.31	23.57	23.57	qfq	6,718,565	157,615,038	0.04%
2025-12-24	23.30	23.92	23.15	23.56	23.56	qfq	8,112,634	191,524,919	1.77%
2025-12-23	23.20	23.54	23.05	23.15	23.15	qfq	6,045,710	140,682,581	-0.56%
2025-12-22	22.96	23.45	22.96	23.28	23.28	qfq	6,288,681	146,639,545	1.35%
2025-12-19	22.99	23.26	22.88	22.97	22.97	qfq	5,430,660	125,158,665	0.88%
2025-12-18	22.83	23.25	22.75	22.77	22.77	qfq	6,438,494	147,930,682	-1.68%
2025-12-17	23.01	23.21	22.73	23.16	23.16	qfq	6,106,301	140,288,756	1.18%
2025-12-16	23.70	23.70	22.89	22.89	22.89	qfq	8,783,887	203,354,392	-3.46%
2025-12-15	24.20	24.25	23.63	23.71	23.71	qfq	8,318,664	199,027,347	-3.11%
2025-12-12	24.71	24.72	24.15	24.47	24.47	qfq	11,115,703	271,294,243	-0.93%
2025-12-11	24.30	25.13	24.00	24.70	24.70	qfq	18,256,913	451,032,594	0.69%
2025-12-10	23.60	24.80	23.26	24.53	24.53	qfq	16,523,391	400,531,040	3.15%
2025-12-09	23.76	24.16	23.43	23.78	23.78	qfq	7,808,459	186,281,110	0.00%
2025-12-08	23.49	23.97	23.49	23.78	23.78	qfq	8,903,766	211,096,357	1.11%
2025-12-05	23.72	23.80	23.24	23.52	23.52	qfq	8,266,733	193,431,945	-1.47%
2025-12-04	23.28	23.98	23.20	23.87	23.87	qfq	8,710,532	205,597,900	1.57%
2025-12-03	24.66	24.86	23.50	23.50	23.50	qfq	12,197,972	296,274,290	-1.18%
2025-12-02	24.12	24.15	23.73	23.78	23.78	qfq	7,827,006	186,998,272	-1.94%
2025-12-01	24.33	24.45	24.00	24.25	24.25	qfq	7,609,062	183,952,820	0.21%
2025-11-28	24.52	24.52	23.88	24.20	24.20	qfq	10,032,350	242,202,186	-1.63%
2025-11-27	23.36	24.99	23.30	24.60	24.60	qfq	19,501,180	476,356,624	4.86%
2025-11-26	23.25	23.73	22.77	23.46	23.46	qfq	10,142,276	237,326,738	0.99%
2025-11-25	23.20	23.57	23.08	23.23	23.23	qfq	9,492,392	221,162,492	1.44%
2025-11-24	22.83	23.05	22.55	22.90	22.90	qfq	8,375,139	190,811,182	0.44%
2025-11-21	23.60	23.77	22.80	22.80	22.80	qfq	15,493,424	359,320,935	-5.79%
2025-11-20	25.69	25.80	24.20	24.20	24.20	qfq	16,293,295	403,855,374	-4.23%
2025-11-19	24.89	25.54	24.89	25.27	25.27	qfq	12,418,221	312,073,549	0.96%
2025-11-18	25.77	25.80	24.93	25.03	25.03	qfq	19,871,325	500,505,200	-3.40%
2025-11-17	26.40	26.91	25.80	25.91	25.91	qfq	17,823,459	468,695,195	-0.54%
2025-11-14	26.56	26.92	26.05	26.05	26.05	qfq	20,622,440	544,042,337	-3.52%
2025-11-13	26.66	27.67	26.63	27.00	27.00	qfq	22,151,800	599,649,655	0.41%
2025-11-12	26.50	27.26	26.26	26.89	26.89	qfq	24,625,240	656,454,247	-1.72%
2025-11-11	28.50	29.61	27.31	27.36	27.36	qfq	41,961,139	1,190,074,657	-1.48%
2025-11-10	26.30	27.96	26.30	27.77	27.77	qfq	32,341,885	885,846,894	6.20%
2025-11-07	26.35	26.78	25.89	26.15	26.15	qfq	24,813,134	652,908,951	-2.61%
2025-11-06	26.57	28.61	26.57	26.85	26.85	qfq	36,608,077	1,007,920,069	0.98%
2025-11-05	25.80	27.36	25.68	26.59	26.59	qfq	25,453,338	679,650,043	0.38%
2025-11-04	27.41	28.26	26.43	26.49	26.49	qfq	29,738,356	801,729,187	-3.99%
2025-11-03	28.40	28.40	26.57	27.59	27.59	qfq	33,743,262	922,911,973	-3.97%
2025-10-31	28.56	29.50	27.80	28.73	28.73	qfq	50,496,238	1,451,311,921	-4.23%
2025-10-30	27.50	32.28	26.80	30.00	30.00	qfq	81,247,540	2,373,046,913	12.15%
2025-10-29	25.10	27.88	24.89	26.75	26.75	qfq	84,232,678	2,216,002,577	3.88%