RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
恒运昌688785.SH
最近收盘价295.002026-07-17
最近交易日2026-07-17
成交量（股）586,477
成交额（元）182,125,566
日线记录111
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 1 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 |
|---|---|---|---|---|---|---|---|
| 2026-06-11 | 2026-06-18 | cash_dividend | 0.8 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 111 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 | 323.68 | 326.85 | 295.00 | 295.00 | 295.00 | qfq | 586,477 | 182,125,566 | -11.14% |
| 2026-07-16 | 337.96 | 347.87 | 325.88 | 332.00 | 332.00 | qfq | 560,295 | 187,634,617 | -3.48% |
| 2026-07-15 | 367.00 | 375.00 | 343.00 | 343.98 | 343.98 | qfq | 696,056 | 248,975,107 | -6.24% |
| 2026-07-14 | 354.98 | 368.99 | 345.00 | 366.88 | 366.88 | qfq | 640,581 | 229,436,610 | 3.93% |
| 2026-07-13 | 389.98 | 397.15 | 350.00 | 353.00 | 353.00 | qfq | 668,359 | 249,650,093 | -11.52% |
| 2026-07-10 | 424.00 | 429.00 | 388.00 | 398.97 | 398.97 | qfq | 931,789 | 379,351,462 | -5.90% |
| 2026-07-09 | 388.13 | 431.00 | 388.13 | 424.00 | 424.00 | qfq | 888,657 | 360,900,248 | 9.91% |
| 2026-07-08 | 382.10 | 403.19 | 370.33 | 385.77 | 385.77 | qfq | 641,427 | 248,916,475 | 0.96% |
| 2026-07-07 | 363.00 | 391.48 | 360.00 | 382.10 | 382.10 | qfq | 929,578 | 353,347,277 | 2.99% |
| 2026-07-06 | 380.00 | 382.00 | 348.00 | 371.00 | 371.00 | qfq | 971,304 | 355,013,803 | -1.37% |
| 2026-07-03 | 392.87 | 393.12 | 370.00 | 376.15 | 376.15 | qfq | 723,374 | 275,610,085 | -2.93% |
| 2026-07-02 | 400.19 | 415.99 | 383.21 | 387.50 | 387.50 | qfq | 1,180,436 | 471,860,803 | -10.30% |
| 2026-07-01 | 478.00 | 482.52 | 408.00 | 432.00 | 432.00 | qfq | 1,675,449 | 743,422,389 | -10.75% |
| 2026-06-30 | 472.00 | 498.74 | 460.05 | 484.03 | 484.03 | qfq | 992,755 | 472,943,181 | 1.90% |
| 2026-06-29 | 448.93 | 475.88 | 420.24 | 474.99 | 474.99 | qfq | 1,159,747 | 520,744,109 | 5.56% |
| 2026-06-26 | 436.13 | 459.00 | 415.00 | 449.98 | 449.98 | qfq | 1,046,512 | 459,517,053 | 3.21% |
| 2026-06-25 | 455.00 | 462.98 | 431.29 | 436.00 | 436.00 | qfq | 1,139,190 | 503,313,308 | -3.93% |
| 2026-06-24 | 410.96 | 454.99 | 410.88 | 453.85 | 453.85 | qfq | 1,291,299 | 565,386,635 | 7.58% |
| 2026-06-23 | 400.21 | 436.50 | 390.38 | 421.88 | 421.88 | qfq | 1,299,840 | 541,372,680 | 3.35% |
| 2026-06-22 | 403.40 | 418.27 | 387.30 | 408.20 | 408.20 | qfq | 1,044,361 | 418,465,430 | 0.79% |
| 2026-06-18 | 380.00 | 416.88 | 375.90 | 405.00 | 405.00 | qfq | 1,277,313 | 515,040,168 | 5.74% |
| 2026-06-17 | 383.00 | 393.80 | 367.13 | 383.00 | 382.20 | qfq | 1,390,283 | 526,052,324 | -1.50% |
| 2026-06-16 | 371.50 | 392.00 | 363.38 | 388.85 | 388.04 | qfq | 929,664 | 351,039,142 | 4.66% |
| 2026-06-15 | 380.00 | 387.70 | 360.88 | 371.53 | 370.75 | qfq | 1,055,435 | 395,442,463 | -1.83% |
| 2026-06-12 | 381.00 | 405.98 | 376.14 | 378.47 | 377.68 | qfq | 1,641,495 | 643,134,888 | 1.58% |
| 2026-06-11 | 361.00 | 392.51 | 361.00 | 372.58 | 371.80 | qfq | 1,385,225 | 520,647,962 | 1.96% |
| 2026-06-10 | 363.13 | 381.96 | 356.20 | 365.40 | 364.64 | qfq | 996,188 | 367,103,380 | -1.50% |
| 2026-06-09 | 328.88 | 382.00 | 326.66 | 370.97 | 370.20 | qfq | 1,641,789 | 589,930,685 | 15.00% |
| 2026-06-08 | 327.31 | 335.44 | 317.19 | 322.59 | 321.92 | qfq | 990,701 | 324,124,349 | -7.11% |
| 2026-06-05 | 330.97 | 361.76 | 326.21 | 347.28 | 346.55 | qfq | 1,203,658 | 418,604,672 | 3.01% |
| 2026-06-04 | 328.97 | 343.88 | 323.00 | 337.12 | 336.42 | qfq | 867,446 | 292,961,271 | 0.13% |
| 2026-06-03 | 332.96 | 347.00 | 328.06 | 336.69 | 335.99 | qfq | 876,683 | 297,057,849 | 1.49% |
| 2026-06-02 | 335.00 | 338.96 | 322.10 | 331.75 | 331.06 | qfq | 632,679 | 210,420,301 | -0.38% |
| 2026-06-01 | 350.00 | 354.98 | 331.00 | 333.00 | 332.30 | qfq | 959,090 | 326,159,296 | -4.83% |
| 2026-05-29 | 381.00 | 382.54 | 347.00 | 349.90 | 349.17 | qfq | 1,048,375 | 376,097,061 | -7.96% |
| 2026-05-28 | 379.00 | 383.43 | 370.04 | 380.15 | 379.36 | qfq | 635,115 | 240,180,089 | -0.04% |
| 2026-05-27 | 401.01 | 405.00 | 375.11 | 380.30 | 379.51 | qfq | 1,047,753 | 406,110,754 | -4.92% |
| 2026-05-26 | 424.99 | 425.00 | 391.40 | 400.00 | 399.16 | qfq | 1,286,020 | 516,539,231 | -4.55% |
| 2026-05-25 | 426.12 | 433.00 | 402.04 | 419.08 | 418.20 | qfq | 1,137,955 | 471,304,184 | -1.42% |
| 2026-05-22 | 434.00 | 439.99 | 412.00 | 425.12 | 424.23 | qfq | 1,154,803 | 486,610,204 | -1.82% |
| 2026-05-21 | 505.00 | 508.99 | 423.10 | 433.00 | 432.10 | qfq | 1,597,256 | 728,062,029 | -11.72% |
| 2026-05-20 | 443.18 | 494.04 | 443.18 | 490.50 | 489.48 | qfq | 1,381,234 | 661,104,529 | 9.47% |
| 2026-05-19 | 429.81 | 458.00 | 426.00 | 448.05 | 447.11 | qfq | 1,263,764 | 558,408,294 | -0.21% |
| 2026-05-18 | 450.00 | 485.00 | 421.12 | 449.00 | 448.06 | qfq | 1,533,027 | 700,075,973 | 0.66% |
| 2026-05-15 | 421.01 | 467.29 | 417.69 | 446.05 | 445.12 | qfq | 1,564,334 | 699,410,736 | 4.99% |
| 2026-05-14 | 430.71 | 450.80 | 415.03 | 424.86 | 423.97 | qfq | 1,143,965 | 493,836,986 | -1.36% |
| 2026-05-13 | 390.90 | 444.00 | 390.00 | 430.72 | 429.82 | qfq | 1,489,630 | 617,957,232 | 4.54% |
| 2026-05-12 | 375.00 | 425.49 | 375.00 | 412.00 | 411.14 | qfq | 1,944,542 | 783,254,881 | 9.87% |
| 2026-05-11 | 346.99 | 386.20 | 338.17 | 375.00 | 374.22 | qfq | 1,797,671 | 648,001,412 | 9.14% |
| 2026-05-08 | 325.08 | 347.55 | 319.12 | 343.60 | 342.88 | qfq | 1,390,430 | 462,730,942 | 4.19% |
| 2026-05-07 | 321.86 | 334.45 | 320.00 | 329.78 | 329.09 | qfq | 1,000,570 | 329,089,410 | 1.46% |
| 2026-05-06 | 331.22 | 341.64 | 319.02 | 325.04 | 324.36 | qfq | 1,494,415 | 493,303,643 | -0.00% |
| 2026-04-30 | 308.18 | 333.00 | 308.18 | 325.05 | 324.37 | qfq | 1,136,031 | 367,390,257 | 3.49% |
| 2026-04-29 | 303.00 | 314.90 | 296.20 | 314.10 | 313.44 | qfq | 1,131,479 | 344,846,790 | 1.63% |
| 2026-04-28 | 294.00 | 330.00 | 287.00 | 309.06 | 308.41 | qfq | 1,588,149 | 492,844,314 | 2.51% |
| 2026-04-27 | 293.70 | 305.66 | 288.04 | 301.49 | 300.86 | qfq | 954,072 | 285,449,633 | 3.06% |
| 2026-04-24 | 288.10 | 298.40 | 284.90 | 292.55 | 291.94 | qfq | 620,662 | 181,338,997 | 0.91% |
| 2026-04-23 | 296.28 | 305.00 | 285.00 | 289.90 | 289.29 | qfq | 658,350 | 193,841,577 | -2.15% |
| 2026-04-22 | 291.82 | 297.80 | 287.37 | 296.27 | 295.65 | qfq | 626,388 | 183,771,594 | 1.60% |
| 2026-04-21 | 296.98 | 296.98 | 276.80 | 291.61 | 291.00 | qfq | 950,196 | 272,031,852 | -1.65% |
| 2026-04-20 | 302.99 | 305.99 | 293.77 | 296.50 | 295.88 | qfq | 882,616 | 263,530,558 | -2.48% |
| 2026-04-17 | 305.38 | 310.50 | 300.28 | 304.04 | 303.40 | qfq | 658,150 | 200,378,008 | -0.93% |
| 2026-04-16 | 308.98 | 309.20 | 300.90 | 306.88 | 306.24 | qfq | 537,004 | 163,958,065 | -0.10% |
| 2026-04-15 | 301.10 | 314.50 | 295.22 | 307.20 | 306.56 | qfq | 881,695 | 270,251,525 | 2.37% |
| 2026-04-14 | 293.00 | 304.00 | 291.50 | 300.10 | 299.47 | qfq | 833,032 | 248,985,659 | 2.80% |
| 2026-04-13 | 290.00 | 297.90 | 287.43 | 291.93 | 291.32 | qfq | 536,456 | 156,771,887 | -0.47% |
| 2026-04-10 | 304.38 | 305.63 | 293.17 | 293.32 | 292.71 | qfq | 467,867 | 139,458,603 | -2.35% |
| 2026-04-09 | 300.99 | 307.68 | 298.55 | 300.38 | 299.75 | qfq | 453,217 | 137,024,486 | -1.27% |
| 2026-04-08 | 297.00 | 304.75 | 293.66 | 304.25 | 303.61 | qfq | 520,604 | 155,814,668 | 6.10% |
| 2026-04-07 | 290.00 | 299.50 | 284.15 | 286.76 | 286.16 | qfq | 477,013 | 139,244,159 | -0.71% |
| 2026-04-03 | 292.99 | 297.00 | 287.10 | 288.80 | 288.20 | qfq | 442,803 | 129,375,675 | -0.14% |
| 2026-04-02 | 300.91 | 300.91 | 283.50 | 289.21 | 288.61 | qfq | 571,194 | 166,068,570 | -4.20% |
| 2026-04-01 | 290.25 | 306.48 | 286.86 | 301.88 | 301.25 | qfq | 883,350 | 265,731,376 | 7.07% |
| 2026-03-31 | 293.72 | 293.80 | 280.00 | 281.95 | 281.36 | qfq | 547,741 | 156,367,907 | -4.03% |
| 2026-03-30 | 286.11 | 298.00 | 285.19 | 293.80 | 293.19 | qfq | 570,427 | 166,709,607 | -0.07% |
| 2026-03-27 | 292.80 | 302.98 | 288.02 | 294.00 | 293.39 | qfq | 656,539 | 194,953,870 | 0.41% |
| 2026-03-26 | 292.99 | 293.00 | 284.12 | 292.79 | 292.18 | qfq | 552,549 | 160,069,250 | -0.45% |
| 2026-03-25 | 284.10 | 296.12 | 284.02 | 294.10 | 293.49 | qfq | 543,721 | 159,213,083 | 3.17% |
| 2026-03-24 | 273.10 | 285.65 | 269.73 | 285.07 | 284.47 | qfq | 828,027 | 230,157,292 | 5.34% |
| 2026-03-23 | 276.80 | 284.42 | 268.11 | 270.62 | 270.05 | qfq | 858,758 | 236,137,127 | -5.15% |
| 2026-03-20 | 286.75 | 293.95 | 285.28 | 285.30 | 284.70 | qfq | 765,223 | 221,020,412 | -0.80% |
| 2026-03-19 | 305.20 | 305.99 | 284.00 | 287.60 | 287.00 | qfq | 1,346,864 | 392,526,492 | -7.08% |
| 2026-03-18 | 310.12 | 311.45 | 304.21 | 309.50 | 308.85 | qfq | 621,410 | 191,328,702 | -0.20% |
| 2026-03-17 | 328.15 | 329.44 | 306.88 | 310.12 | 309.47 | qfq | 798,470 | 251,847,777 | -5.49% |
| 2026-03-16 | 322.00 | 342.00 | 315.25 | 328.15 | 327.46 | qfq | 813,617 | 266,686,752 | 2.55% |
| 2026-03-13 | 321.00 | 334.77 | 316.21 | 320.00 | 319.33 | qfq | 729,171 | 237,397,876 | -0.57% |
| 2026-03-12 | 331.18 | 335.85 | 316.58 | 321.82 | 321.15 | qfq | 542,666 | 177,713,899 | -2.83% |
| 2026-03-11 | 334.00 | 346.80 | 330.50 | 331.18 | 330.49 | qfq | 782,893 | 264,297,008 | -1.58% |
| 2026-03-10 | 318.00 | 340.00 | 318.00 | 336.50 | 335.80 | qfq | 1,502,794 | 498,372,858 | 5.82% |
| 2026-03-09 | 311.08 | 319.66 | 301.00 | 318.00 | 317.34 | qfq | 971,317 | 298,980,921 | -0.67% |
| 2026-03-06 | 305.00 | 322.97 | 304.24 | 320.13 | 319.46 | qfq | 1,170,962 | 373,088,629 | 3.77% |
| 2026-03-05 | 313.30 | 318.12 | 305.18 | 308.50 | 307.86 | qfq | 804,992 | 251,238,567 | 0.63% |
| 2026-03-04 | 308.02 | 314.49 | 303.00 | 306.56 | 305.92 | qfq | 883,706 | 271,607,890 | -1.43% |
| 2026-03-03 | 322.00 | 334.98 | 310.02 | 311.00 | 310.35 | qfq | 1,689,791 | 547,764,025 | -3.41% |
| 2026-03-02 | 324.00 | 335.00 | 315.13 | 321.99 | 321.32 | qfq | 1,255,711 | 404,905,529 | -3.24% |
| 2026-02-27 | 334.99 | 344.00 | 325.00 | 332.78 | 332.08 | qfq | 990,238 | 328,072,454 | -2.41% |
| 2026-02-26 | 346.21 | 354.00 | 323.01 | 341.00 | 340.29 | qfq | 2,097,255 | 699,075,478 | -2.01% |
| 2026-02-25 | 342.00 | 357.50 | 326.00 | 348.00 | 347.27 | qfq | 1,373,286 | 471,229,805 | 2.65% |
| 2026-02-24 | 349.00 | 357.00 | 334.99 | 339.01 | 338.30 | qfq | 1,135,203 | 389,650,201 | -2.72% |
| 2026-02-13 | 329.87 | 358.80 | 323.87 | 348.50 | 347.77 | qfq | 1,716,834 | 596,353,707 | 4.86% |
| 2026-02-12 | 325.30 | 336.50 | 317.00 | 332.35 | 331.66 | qfq | 1,469,918 | 482,985,393 | 2.73% |
| 2026-02-11 | 333.00 | 333.00 | 317.20 | 323.53 | 322.85 | qfq | 1,382,926 | 446,734,364 | -3.45% |
| 2026-02-10 | 352.80 | 356.09 | 332.13 | 335.10 | 334.40 | qfq | 2,193,825 | 744,787,277 | -5.36% |
| 2026-02-09 | 369.85 | 375.58 | 350.00 | 354.09 | 353.35 | qfq | 1,514,615 | 545,825,383 | -2.64% |
| 2026-02-06 | 354.05 | 386.99 | 354.05 | 363.70 | 362.94 | qfq | 1,752,105 | 649,494,683 | -0.36% |
| 2026-02-05 | 340.02 | 380.00 | 331.11 | 365.00 | 364.24 | qfq | 2,821,643 | 990,365,466 | 1.96% |
| 2026-02-04 | 388.00 | 388.00 | 341.00 | 358.00 | 357.25 | qfq | 3,410,491 | 1,228,446,337 | -9.64% |
| 2026-02-03 | 385.00 | 413.00 | 378.01 | 396.18 | 395.35 | qfq | 3,663,432 | 1,452,887,523 | 5.65% |
| 2026-02-02 | 400.00 | 400.00 | 375.00 | 375.00 | 374.22 | qfq | 2,764,706 | 1,074,130,784 | -10.15% |
| 2026-01-30 | 365.25 | 417.34 | 363.30 | 417.34 | 416.47 | qfq | 4,307,738 | 1,684,950,377 | 9.54% |
| 2026-01-29 | 359.00 | 421.00 | 340.00 | 381.00 | 380.20 | qfq | 5,513,169 | 2,054,288,607 | 2.61% |