SECURITY DETAIL · RAW DATA

百奥赛图688796.SH

ASSECNYSTOCK

最近收盘价117.002026-07-17

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）4,691,939

成交额（元）570,994,372

日线记录144

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 144 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 144 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	137.63	137.63	113.90	117.00	117.00	qfq	4,691,939	570,994,372	-17.82%
2026-07-16	128.00	154.99	123.00	142.37	142.37	qfq	5,089,704	703,778,758	7.91%
2026-07-15	117.98	139.90	117.40	131.93	131.93	qfq	4,398,574	565,379,459	12.38%
2026-07-14	112.00	117.80	107.30	117.40	117.40	qfq	2,593,487	291,028,314	0.63%
2026-07-13	112.40	121.32	110.16	116.66	116.66	qfq	3,003,205	346,555,097	3.79%
2026-07-10	105.20	118.50	103.20	112.40	112.40	qfq	2,767,851	315,259,303	5.54%
2026-07-09	102.22	108.57	101.18	106.50	106.50	qfq	2,162,503	226,441,339	2.95%
2026-07-08	109.27	111.27	102.77	103.45	103.45	qfq	2,060,591	217,133,065	-5.33%
2026-07-07	111.57	115.40	107.99	109.27	109.27	qfq	2,175,959	240,776,884	-3.28%
2026-07-06	110.00	119.86	110.00	112.98	112.98	qfq	3,535,595	405,290,720	1.64%
2026-07-03	116.10	119.48	106.11	111.16	111.16	qfq	3,691,233	409,913,247	-2.49%
2026-07-02	121.87	128.44	114.00	114.00	114.00	qfq	3,666,088	434,187,090	-6.57%
2026-07-01	109.25	122.60	105.00	122.01	122.01	qfq	3,913,184	444,481,749	11.53%
2026-06-30	115.51	115.90	109.01	109.40	109.40	qfq	3,620,636	402,529,820	-1.05%
2026-06-29	92.72	110.56	92.20	110.56	110.56	qfq	3,815,812	402,549,101	20.00%
2026-06-26	94.00	97.40	91.58	92.13	92.13	qfq	1,571,157	147,246,897	-3.00%
2026-06-25	97.51	99.29	93.18	94.98	94.98	qfq	1,844,698	175,667,170	-3.54%
2026-06-24	94.25	101.01	92.25	98.47	98.47	qfq	2,727,564	268,018,169	6.86%
2026-06-23	93.49	96.42	91.62	92.15	92.15	qfq	1,546,545	145,952,054	-1.51%
2026-06-22	94.17	95.20	89.00	93.56	93.56	qfq	1,741,414	160,113,430	-0.63%
2026-06-18	89.71	97.50	87.40	94.15	94.15	qfq	2,616,157	244,952,517	6.66%
2026-06-17	87.61	89.18	87.00	88.27	88.27	qfq	979,519	86,640,696	-0.09%
2026-06-16	89.46	90.01	87.90	88.35	88.35	qfq	1,119,187	99,289,669	-0.98%
2026-06-15	90.96	92.81	88.00	89.22	89.22	qfq	2,030,934	183,150,195	0.13%
2026-06-12	87.99	91.70	87.04	89.10	89.10	qfq	2,201,554	197,004,668	1.95%
2026-06-11	89.83	91.46	85.02	87.40	87.40	qfq	2,612,217	228,576,414	-4.45%
2026-06-10	90.28	92.87	80.99	91.47	91.47	qfq	2,902,579	259,116,145	-4.85%
2026-06-09	93.00	98.74	91.00	96.13	96.13	qfq	1,344,357	128,231,835	5.79%
2026-06-08	91.93	95.30	90.28	90.87	90.87	qfq	1,227,760	113,139,242	-3.12%
2026-06-05	96.77	98.98	93.60	93.80	93.80	qfq	1,372,875	131,115,182	-2.14%
2026-06-04	99.68	99.68	95.22	95.85	95.85	qfq	783,217	75,453,107	-0.82%
2026-06-03	96.95	98.00	95.18	96.64	96.64	qfq	1,000,044	96,336,671	-0.33%
2026-06-02	99.80	101.00	94.81	96.96	96.96	qfq	1,379,304	134,078,387	-3.04%
2026-06-01	111.00	115.40	99.50	100.00	100.00	qfq	2,030,835	215,283,680	-8.76%
2026-05-29	112.60	117.85	108.00	109.60	109.60	qfq	1,707,117	190,799,710	-2.58%
2026-05-28	113.43	122.99	111.38	112.50	112.50	qfq	3,395,726	395,284,502	-0.04%
2026-05-27	107.48	114.42	103.82	112.54	112.54	qfq	1,947,644	215,732,888	6.47%
2026-05-26	106.99	109.49	100.25	105.70	105.70	qfq	1,529,747	159,770,065	-0.90%
2026-05-25	103.50	108.70	102.60	106.66	106.66	qfq	1,773,170	187,974,010	2.04%
2026-05-22	106.30	109.80	104.11	104.53	104.53	qfq	1,999,751	212,849,143	-1.18%
2026-05-21	102.54	110.27	102.54	105.78	105.78	qfq	3,311,160	352,981,669	2.24%
2026-05-20	94.88	105.50	94.80	103.46	103.46	qfq	3,780,329	383,103,108	9.04%
2026-05-19	94.80	97.40	94.30	94.88	94.88	qfq	1,041,580	99,598,035	0.08%
2026-05-18	95.57	95.66	92.26	94.80	94.80	qfq	1,736,017	162,674,048	-1.46%
2026-05-15	95.55	98.00	94.72	96.20	96.20	qfq	1,464,831	141,083,467	-0.13%
2026-05-14	97.52	98.57	92.88	96.33	96.33	qfq	2,100,257	200,050,699	-1.22%
2026-05-13	101.79	102.20	96.50	97.52	97.52	qfq	2,073,140	204,221,271	-4.60%
2026-05-12	95.98	104.50	95.06	102.22	102.22	qfq	2,890,234	291,155,136	6.19%
2026-05-11	95.98	98.70	93.00	96.26	96.26	qfq	2,159,807	206,351,629	0.80%
2026-05-08	99.76	99.76	94.22	95.50	95.50	qfq	1,453,460	138,735,814	-2.62%
2026-05-07	96.50	99.55	96.00	98.07	98.07	qfq	1,401,921	136,759,904	2.36%
2026-05-06	97.81	97.81	94.51	95.81	95.81	qfq	1,972,775	188,666,790	-0.54%
2026-04-30	93.40	97.55	93.00	96.33	96.33	qfq	1,710,215	164,089,810	2.74%
2026-04-29	92.48	94.94	89.23	93.76	93.76	qfq	2,520,967	234,291,685	-2.54%
2026-04-28	101.99	111.75	96.00	96.20	96.20	qfq	3,742,832	387,541,554	-2.52%
2026-04-27	100.00	101.40	94.30	98.69	98.69	qfq	2,187,967	211,911,637	-4.07%
2026-04-24	97.63	104.41	97.45	102.88	102.88	qfq	1,800,660	183,206,947	3.49%
2026-04-23	98.40	103.30	97.28	99.41	99.41	qfq	2,441,841	246,484,459	1.21%
2026-04-22	97.24	98.78	94.01	98.22	98.22	qfq	1,911,308	184,009,395	0.95%
2026-04-21	97.95	99.69	95.50	97.30	97.30	qfq	1,935,509	187,575,612	-0.61%
2026-04-20	97.97	100.59	97.01	97.90	97.90	qfq	1,574,139	154,581,402	-0.77%
2026-04-17	100.11	101.00	98.00	98.66	98.66	qfq	1,711,947	169,725,350	-2.20%
2026-04-16	108.08	108.08	99.00	100.88	100.88	qfq	2,606,395	266,066,868	-6.03%
2026-04-15	103.36	107.35	99.63	107.35	107.35	qfq	2,497,342	258,519,618	5.14%
2026-04-14	100.33	105.50	99.02	102.10	102.10	qfq	2,995,890	305,895,477	2.51%
2026-04-13	100.12	102.42	98.48	99.60	99.60	qfq	2,281,951	227,622,202	-1.51%
2026-04-10	104.20	105.88	101.00	101.13	101.13	qfq	2,824,555	290,869,286	-2.11%
2026-04-09	107.60	109.99	102.35	103.31	103.31	qfq	2,844,337	299,083,851	-6.33%
2026-04-08	111.00	112.80	107.00	110.29	110.29	qfq	2,705,128	296,556,332	-0.82%
2026-04-07	110.00	116.50	106.50	111.20	111.20	qfq	3,232,717	357,476,960	-0.98%
2026-04-03	103.88	115.00	102.02	112.30	112.30	qfq	4,172,718	455,479,623	8.50%
2026-04-02	98.50	105.12	92.10	103.50	103.50	qfq	4,273,800	420,412,072	4.55%
2026-04-01	93.95	99.93	92.55	99.00	99.00	qfq	3,278,503	315,145,850	6.43%
2026-03-31	92.90	95.72	88.70	93.02	93.02	qfq	2,785,868	254,214,760	-0.94%
2026-03-30	91.00	100.00	90.41	93.90	93.90	qfq	4,226,675	401,376,196	1.10%
2026-03-27	82.19	93.17	81.19	92.88	92.88	qfq	2,905,279	257,552,111	12.68%
2026-03-26	84.50	85.30	82.15	82.43	82.43	qfq	1,126,340	93,706,809	-2.82%
2026-03-25	83.00	86.24	82.99	84.82	84.82	qfq	1,905,166	160,937,777	2.89%
2026-03-24	75.39	85.54	75.39	82.44	82.44	qfq	2,540,167	205,890,097	10.81%
2026-03-23	77.30	78.96	73.37	74.40	74.40	qfq	1,561,975	117,815,322	-3.88%
2026-03-20	76.25	80.50	76.25	77.40	77.40	qfq	1,683,847	132,285,468	1.45%
2026-03-19	81.48	82.40	75.90	76.29	76.29	qfq	2,008,224	157,135,362	-8.21%
2026-03-18	81.39	83.28	79.70	83.11	83.11	qfq	1,491,263	122,053,685	3.14%
2026-03-17	81.88	83.83	80.58	80.58	80.58	qfq	1,279,864	104,843,706	-2.04%
2026-03-16	77.00	82.50	75.50	82.26	82.26	qfq	1,633,921	131,082,971	6.55%
2026-03-13	77.44	79.30	76.00	77.20	77.20	qfq	1,448,491	111,975,444	-0.89%
2026-03-12	80.44	83.03	77.88	77.89	77.89	qfq	1,369,486	109,221,180	-4.09%
2026-03-11	83.73	83.99	80.30	81.21	81.21	qfq	1,301,204	105,992,170	-2.01%
2026-03-10	77.77	83.58	77.77	82.88	82.88	qfq	2,196,483	179,816,071	7.64%
2026-03-09	75.51	77.60	74.11	77.00	77.00	qfq	1,741,304	132,346,513	-0.65%
2026-03-06	70.22	77.88	70.22	77.50	77.50	qfq	2,534,388	191,344,472	9.05%
2026-03-05	70.00	72.99	70.00	71.07	71.07	qfq	790,141	56,734,107	1.98%
2026-03-04	69.00	70.68	68.17	69.69	69.69	qfq	1,190,945	82,491,031	-0.43%
2026-03-03	75.02	75.77	69.50	69.99	69.99	qfq	1,568,718	112,998,403	-7.36%
2026-03-02	75.73	77.50	73.96	75.55	75.55	qfq	1,141,858	86,185,724	-1.56%
2026-02-27	76.60	78.98	76.05	76.75	76.75	qfq	1,203,000	93,322,987	-0.98%
2026-02-26	71.07	79.88	69.03	77.51	77.51	qfq	2,841,141	211,039,379	8.15%
2026-02-25	71.33	72.25	70.44	71.67	71.67	qfq	1,228,904	87,898,814	0.45%
2026-02-24	75.04	76.31	71.00	71.35	71.35	qfq	2,493,393	181,646,056	-5.62%
2026-02-13	76.42	77.07	74.66	75.60	75.60	qfq	1,460,547	110,690,380	-1.50%
2026-02-12	75.48	78.59	74.45	76.75	76.75	qfq	2,290,443	175,237,548	0.52%
2026-02-11	73.50	77.80	73.50	76.35	76.35	qfq	1,950,172	148,257,812	1.60%
2026-02-10	71.64	76.27	71.64	75.15	75.15	qfq	2,820,409	210,618,162	4.88%
2026-02-09	72.15	73.00	69.12	71.65	71.65	qfq	1,841,377	131,859,290	0.97%
2026-02-06	72.22	73.28	70.19	70.96	70.96	qfq	2,060,236	147,337,729	-2.57%
2026-02-05	70.72	73.50	69.12	72.83	72.83	qfq	2,496,622	180,049,577	3.67%
2026-02-04	71.64	72.50	68.64	70.25	70.25	qfq	2,120,418	149,012,388	-1.94%
2026-02-03	68.98	74.01	68.05	71.64	71.64	qfq	3,046,284	217,773,067	5.73%
2026-02-02	72.02	74.24	67.76	67.76	67.76	qfq	3,651,100	255,911,357	-6.65%
2026-01-30	67.88	78.75	67.88	72.59	72.59	qfq	5,767,521	424,573,326	9.03%
2026-01-29	68.90	69.69	66.35	66.58	66.58	qfq	1,581,092	107,257,367	-3.37%
2026-01-28	69.99	70.67	65.85	68.90	68.90	qfq	3,651,099	248,743,323	-2.77%
2026-01-27	67.67	71.50	67.55	70.86	70.86	qfq	2,810,208	196,355,298	3.14%
2026-01-26	69.88	70.63	67.10	68.70	68.70	qfq	2,565,502	175,698,812	-1.69%
2026-01-23	66.00	70.88	65.68	69.88	69.88	qfq	3,280,364	226,564,115	5.64%
2026-01-22	65.00	68.20	64.88	66.15	66.15	qfq	2,459,816	164,082,276	1.36%
2026-01-21	63.30	67.27	63.30	65.26	65.26	qfq	2,637,920	173,100,131	3.23%
2026-01-20	65.25	65.90	61.88	63.22	63.22	qfq	3,262,193	206,119,177	-3.23%
2026-01-19	68.88	68.99	64.64	65.33	65.33	qfq	2,882,605	190,394,739	-4.70%
2026-01-16	68.11	69.83	66.30	68.55	68.55	qfq	2,891,030	196,091,626	-0.51%
2026-01-15	69.80	71.49	67.80	68.90	68.90	qfq	2,996,514	206,717,274	-1.44%
2026-01-14	67.67	74.29	67.67	69.91	69.91	qfq	4,546,743	324,209,490	0.14%
2026-01-13	68.96	73.30	65.81	69.81	69.81	qfq	5,910,510	413,818,413	1.65%
2026-01-12	61.59	69.48	61.02	68.68	68.68	qfq	6,437,616	424,770,068	14.87%
2026-01-09	55.71	60.00	55.71	59.79	59.79	qfq	5,036,698	291,587,120	6.44%
2026-01-08	55.70	57.37	55.02	56.17	56.17	qfq	3,602,674	201,617,776	0.74%
2026-01-07	54.81	57.30	54.81	55.76	55.76	qfq	3,899,028	218,821,202	1.75%
2026-01-06	55.00	56.54	54.33	54.80	54.80	qfq	3,082,636	169,033,953	-0.45%
2026-01-05	52.70	56.96	52.66	55.05	55.05	qfq	6,364,470	351,187,324	4.66%
2025-12-31	51.30	53.96	50.50	52.60	52.60	qfq	4,148,392	217,675,500	2.57%
2025-12-30	51.20	52.88	51.06	51.28	51.28	qfq	2,973,787	154,278,314	-1.10%
2025-12-29	50.81	52.79	50.48	51.85	51.85	qfq	3,685,434	190,759,940	1.85%
2025-12-26	51.40	51.78	49.78	50.91	50.91	qfq	3,834,648	194,689,160	-1.72%
2025-12-25	52.70	52.95	51.30	51.80	51.80	qfq	3,550,558	184,402,081	-1.52%
2025-12-24	50.93	54.00	50.75	52.60	52.60	qfq	5,774,270	304,533,545	3.42%
2025-12-23	51.57	51.97	50.80	50.86	50.86	qfq	3,461,789	177,335,551	-1.51%
2025-12-22	49.66	53.38	49.50	51.64	51.64	qfq	5,863,832	303,532,519	3.14%
2025-12-19	50.50	51.65	49.55	50.07	50.07	qfq	3,951,464	199,873,469	-0.75%
2025-12-18	50.00	52.86	48.50	50.45	50.45	qfq	6,231,939	315,329,922	0.40%
2025-12-17	49.60	50.95	48.06	50.25	50.25	qfq	6,355,891	314,449,159	0.30%
2025-12-16	55.05	55.45	50.00	50.10	50.10	qfq	9,214,254	479,399,792	-10.47%
2025-12-15	55.11	58.70	55.06	55.96	55.96	qfq	6,802,974	384,544,727	-3.90%
2025-12-12	61.00	61.94	57.01	58.23	58.23	qfq	12,429,620	730,691,323	-9.69%
2025-12-11	59.00	66.79	55.10	64.48	64.48	qfq	21,149,608	1,292,918,970	-2.01%