SECURITY DETAIL · RAW DATA

臻宝科技688797.SH

ASSECNYSTOCK

最近收盘价334.702026-07-17

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）5,165,710

成交额（元）1,796,406,756

日线记录17

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

复权因子 17 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

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	341.00	362.88	334.00	334.70	334.70	qfq	5,165,710	1,796,406,756	-3.83%
2026-07-16	346.00	366.80	340.00	348.03	348.03	qfq	4,077,147	1,441,225,064	-5.14%
2026-07-15	427.00	429.98	365.00	366.90	366.90	qfq	5,685,202	2,186,005,178	-12.54%
2026-07-14	410.01	427.39	389.99	419.50	419.50	qfq	5,065,849	2,059,992,804	1.82%
2026-07-13	410.00	438.51	410.00	412.00	412.00	qfq	5,002,356	2,099,157,844	-7.47%
2026-07-10	530.10	555.00	445.00	445.25	445.25	qfq	9,185,140	4,587,797,987	-13.56%
2026-07-09	476.99	518.78	470.01	515.12	515.12	qfq	7,805,153	3,842,958,333	12.30%
2026-07-08	487.91	497.00	450.07	458.72	458.72	qfq	6,890,344	3,215,586,756	-7.23%
2026-07-07	465.00	503.88	461.00	494.48	494.48	qfq	6,120,419	2,998,605,272	3.21%
2026-07-06	531.00	541.00	478.88	479.08	479.08	qfq	9,136,052	4,594,643,850	-11.30%
2026-07-03	648.00	655.00	538.00	540.10	540.10	qfq	10,852,664	6,289,738,191	-19.15%
2026-07-02	691.00	740.00	666.66	668.01	668.01	qfq	8,684,260	6,066,205,742	-9.99%
2026-07-01	676.00	800.00	669.00	742.18	742.18	qfq	11,235,692	8,280,257,235	7.55%
2026-06-30	597.00	716.66	560.00	690.11	690.11	qfq	12,887,592	7,995,362,986	15.35%
2026-06-29	555.00	598.50	530.00	598.28	598.28	qfq	11,449,404	6,540,489,392	9.76%
2026-06-26	559.74	592.00	521.12	545.07	545.07	qfq	11,024,825	6,144,305,040	-5.11%
2026-06-25	558.60	619.97	530.00	574.44	574.44	qfq	16,301,950	9,416,605,575	-1.81%