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
沐曦股份688802.SH
最近收盘价779.972026-07-17
最近交易日2026-07-17
成交量（股）3,126,353
成交额（元）2,605,795,320
日线记录139
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 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 139 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 | 872.20 | 911.40 | 770.09 | 779.97 | 779.97 | qfq | 3,126,353 | 2,605,795,320 | -12.36% |
| 2026-07-16 | 828.00 | 922.88 | 828.00 | 890.00 | 890.00 | qfq | 2,763,388 | 2,435,666,246 | 3.00% |
| 2026-07-15 | 975.00 | 977.00 | 838.00 | 864.09 | 864.09 | qfq | 3,670,217 | 3,222,802,204 | -11.37% |
| 2026-07-14 | 966.00 | 999.97 | 918.00 | 974.98 | 974.98 | qfq | 3,244,532 | 3,112,125,937 | 0.22% |
| 2026-07-13 | 901.10 | 1033.00 | 901.10 | 972.86 | 972.86 | qfq | 3,516,272 | 3,425,045,807 | 6.98% |
| 2026-07-10 | 933.00 | 987.00 | 909.00 | 909.35 | 909.35 | qfq | 4,028,710 | 3,822,289,798 | -7.39% |
| 2026-07-09 | 888.00 | 1008.00 | 855.00 | 981.88 | 981.88 | qfq | 5,491,609 | 5,143,286,187 | 16.88% |
| 2026-07-08 | 837.26 | 863.86 | 812.07 | 840.08 | 840.08 | qfq | 2,586,035 | 2,163,328,954 | 0.73% |
| 2026-07-07 | 727.00 | 876.00 | 723.00 | 833.99 | 833.99 | qfq | 4,351,984 | 3,575,932,767 | 14.09% |
| 2026-07-06 | 738.66 | 745.00 | 690.11 | 731.00 | 731.00 | qfq | 1,780,869 | 1,283,990,146 | -1.00% |
| 2026-07-03 | 731.34 | 757.88 | 713.00 | 738.38 | 738.38 | qfq | 1,791,706 | 1,318,213,011 | 1.97% |
| 2026-07-02 | 773.78 | 784.00 | 721.00 | 724.13 | 724.13 | qfq | 2,036,024 | 1,526,134,175 | -7.16% |
| 2026-07-01 | 828.00 | 845.98 | 770.22 | 780.00 | 780.00 | qfq | 2,590,288 | 2,076,771,054 | -5.83% |
| 2026-06-30 | 787.00 | 837.00 | 780.95 | 828.30 | 828.30 | qfq | 2,697,271 | 2,204,530,051 | 4.38% |
| 2026-06-29 | 720.00 | 798.98 | 720.00 | 793.55 | 793.55 | qfq | 3,449,367 | 2,677,709,565 | 8.65% |
| 2026-06-26 | 756.00 | 765.99 | 730.00 | 730.40 | 730.40 | qfq | 1,625,640 | 1,206,405,078 | -5.21% |
| 2026-06-25 | 768.00 | 786.80 | 748.32 | 770.52 | 770.52 | qfq | 2,222,409 | 1,707,088,436 | 0.04% |
| 2026-06-24 | 749.97 | 779.00 | 726.10 | 770.19 | 770.19 | qfq | 2,190,140 | 1,648,254,941 | 0.16% |
| 2026-06-23 | 744.00 | 808.00 | 731.01 | 768.98 | 768.98 | qfq | 3,079,810 | 2,401,176,592 | 1.45% |
| 2026-06-22 | 765.96 | 772.44 | 715.40 | 758.00 | 758.00 | qfq | 3,177,806 | 2,369,390,817 | -1.54% |
| 2026-06-18 | 732.50 | 789.18 | 732.50 | 769.89 | 769.89 | qfq | 3,185,164 | 2,444,628,557 | 5.10% |
| 2026-06-17 | 713.24 | 735.10 | 700.03 | 732.50 | 732.50 | qfq | 2,271,954 | 1,621,087,757 | 0.51% |
| 2026-06-16 | 720.99 | 735.00 | 704.00 | 728.76 | 728.76 | qfq | 1,747,197 | 1,256,944,755 | 1.09% |
| 2026-06-15 | 709.77 | 728.33 | 684.00 | 720.90 | 720.90 | qfq | 1,761,316 | 1,258,477,843 | 3.74% |
| 2026-06-12 | 726.99 | 742.66 | 694.89 | 694.89 | 694.89 | qfq | 2,856,159 | 2,061,822,614 | -2.40% |
| 2026-06-11 | 679.98 | 716.00 | 679.98 | 712.00 | 712.00 | qfq | 2,030,416 | 1,414,281,236 | 2.59% |
| 2026-06-10 | 705.50 | 735.40 | 680.09 | 694.00 | 694.00 | qfq | 2,029,178 | 1,442,774,726 | -1.56% |
| 2026-06-09 | 716.35 | 719.89 | 693.68 | 704.98 | 704.98 | qfq | 1,696,005 | 1,197,058,155 | 0.28% |
| 2026-06-08 | 669.02 | 730.97 | 669.02 | 703.00 | 703.00 | qfq | 2,106,258 | 1,479,909,976 | -0.99% |
| 2026-06-05 | 720.00 | 774.70 | 700.66 | 710.00 | 710.00 | qfq | 2,953,904 | 2,189,623,761 | -1.97% |
| 2026-06-04 | 738.00 | 759.68 | 722.00 | 724.30 | 724.30 | qfq | 2,293,115 | 1,689,484,889 | -4.24% |
| 2026-06-03 | 662.00 | 762.70 | 656.66 | 756.40 | 756.40 | qfq | 3,876,051 | 2,811,941,004 | 14.01% |
| 2026-06-02 | 637.59 | 677.78 | 634.00 | 663.47 | 663.47 | qfq | 1,846,548 | 1,216,165,475 | 4.06% |
| 2026-06-01 | 681.00 | 690.00 | 633.99 | 637.60 | 637.60 | qfq | 1,845,434 | 1,223,180,264 | -5.68% |
| 2026-05-29 | 695.70 | 701.77 | 667.07 | 676.02 | 676.02 | qfq | 1,903,359 | 1,294,287,279 | -3.38% |
| 2026-05-28 | 699.88 | 706.30 | 680.33 | 699.70 | 699.70 | qfq | 1,565,217 | 1,087,476,755 | 0.68% |
| 2026-05-27 | 733.00 | 733.00 | 689.00 | 695.00 | 695.00 | qfq | 2,341,590 | 1,657,757,611 | -5.46% |
| 2026-05-26 | 746.56 | 750.00 | 716.85 | 735.16 | 735.16 | qfq | 2,075,479 | 1,516,941,280 | -2.51% |
| 2026-05-25 | 724.61 | 765.00 | 720.00 | 754.10 | 754.10 | qfq | 2,730,010 | 2,031,437,222 | 3.52% |
| 2026-05-22 | 719.99 | 749.98 | 719.99 | 728.45 | 728.45 | qfq | 1,764,077 | 1,288,889,646 | 0.67% |
| 2026-05-21 | 776.00 | 787.63 | 720.00 | 723.60 | 723.60 | qfq | 3,040,879 | 2,285,303,668 | -6.63% |
| 2026-05-20 | 737.87 | 820.00 | 735.00 | 775.00 | 775.00 | qfq | 3,988,142 | 3,145,126,639 | 2.94% |
| 2026-05-19 | 725.10 | 758.90 | 686.60 | 752.90 | 752.90 | qfq | 2,638,793 | 1,895,489,189 | 3.35% |
| 2026-05-18 | 710.00 | 748.76 | 705.12 | 728.47 | 728.47 | qfq | 1,992,371 | 1,458,788,551 | 1.83% |
| 2026-05-15 | 730.10 | 745.00 | 701.00 | 715.35 | 715.35 | qfq | 2,399,113 | 1,722,921,089 | -3.45% |
| 2026-05-14 | 788.88 | 789.00 | 740.12 | 740.88 | 740.88 | qfq | 2,038,845 | 1,545,989,657 | -5.32% |
| 2026-05-13 | 755.00 | 789.49 | 737.98 | 782.50 | 782.50 | qfq | 2,918,191 | 2,225,159,660 | 0.72% |
| 2026-05-12 | 779.00 | 808.88 | 768.15 | 776.90 | 776.90 | qfq | 2,489,794 | 1,949,073,194 | -1.35% |
| 2026-05-11 | 799.00 | 803.00 | 760.20 | 787.50 | 787.50 | qfq | 3,326,290 | 2,600,440,825 | 0.45% |
| 2026-05-08 | 825.00 | 825.00 | 783.47 | 784.00 | 784.00 | qfq | 3,313,196 | 2,637,297,409 | -7.00% |
| 2026-05-07 | 798.00 | 850.00 | 780.11 | 842.97 | 842.97 | qfq | 3,383,800 | 2,776,602,023 | 3.93% |
| 2026-05-06 | 771.19 | 828.76 | 751.03 | 811.11 | 811.11 | qfq | 4,953,627 | 3,911,846,059 | 7.00% |
| 2026-04-30 | 713.01 | 777.00 | 713.01 | 758.03 | 758.03 | qfq | 3,937,690 | 2,990,394,809 | 6.26% |
| 2026-04-29 | 700.11 | 718.00 | 679.99 | 713.36 | 713.36 | qfq | 2,249,704 | 1,571,600,359 | -1.47% |
| 2026-04-28 | 715.00 | 758.00 | 715.00 | 724.01 | 724.01 | qfq | 2,760,021 | 2,039,958,483 | -0.02% |
| 2026-04-27 | 721.00 | 763.00 | 710.00 | 724.12 | 724.12 | qfq | 3,501,265 | 2,567,599,833 | 0.85% |
| 2026-04-24 | 666.67 | 725.00 | 643.08 | 718.00 | 718.00 | qfq | 4,689,979 | 3,236,600,113 | 7.16% |
| 2026-04-23 | 706.98 | 706.98 | 654.37 | 670.00 | 670.00 | qfq | 2,820,098 | 1,907,584,152 | -4.49% |
| 2026-04-22 | 693.00 | 707.00 | 684.12 | 701.50 | 701.50 | qfq | 1,707,501 | 1,188,637,973 | 0.54% |
| 2026-04-21 | 695.00 | 706.00 | 671.00 | 697.73 | 697.73 | qfq | 2,179,841 | 1,497,835,052 | -1.37% |
| 2026-04-20 | 721.00 | 732.88 | 695.70 | 707.41 | 707.41 | qfq | 2,679,217 | 1,899,528,489 | -1.88% |
| 2026-04-17 | 725.00 | 751.00 | 713.33 | 721.00 | 721.00 | qfq | 3,301,200 | 2,398,595,228 | -2.14% |
| 2026-04-16 | 670.00 | 736.74 | 665.70 | 736.74 | 736.74 | qfq | 4,751,724 | 3,378,176,171 | 8.36% |
| 2026-04-15 | 615.01 | 707.77 | 610.01 | 679.90 | 679.90 | qfq | 4,651,973 | 3,079,180,583 | 10.75% |
| 2026-04-14 | 614.00 | 619.38 | 603.80 | 613.90 | 613.90 | qfq | 1,485,329 | 909,186,407 | 0.62% |
| 2026-04-13 | 606.00 | 622.00 | 605.01 | 610.10 | 610.10 | qfq | 1,452,392 | 893,078,989 | -0.35% |
| 2026-04-10 | 614.00 | 619.60 | 605.56 | 612.27 | 612.27 | qfq | 1,600,181 | 978,608,847 | 0.37% |
| 2026-04-09 | 606.00 | 622.00 | 603.60 | 610.00 | 610.00 | qfq | 1,580,513 | 968,479,825 | -0.59% |
| 2026-04-08 | 617.98 | 620.00 | 603.33 | 613.60 | 613.60 | qfq | 2,000,731 | 1,223,358,792 | 2.29% |
| 2026-04-07 | 588.58 | 614.24 | 581.12 | 599.87 | 599.87 | qfq | 1,686,136 | 1,016,191,618 | 1.93% |
| 2026-04-03 | 579.00 | 604.49 | 575.90 | 588.51 | 588.51 | qfq | 1,819,456 | 1,075,437,608 | 1.94% |
| 2026-04-02 | 606.00 | 606.00 | 575.75 | 577.31 | 577.31 | qfq | 1,781,256 | 1,045,459,341 | -5.23% |
| 2026-04-01 | 619.00 | 619.98 | 605.01 | 609.20 | 609.20 | qfq | 1,607,073 | 984,267,207 | 1.20% |
| 2026-03-31 | 620.00 | 626.00 | 597.79 | 602.00 | 602.00 | qfq | 1,941,439 | 1,184,998,365 | -3.99% |
| 2026-03-30 | 585.00 | 629.13 | 580.55 | 627.01 | 627.01 | qfq | 2,603,252 | 1,591,618,397 | 4.83% |
| 2026-03-27 | 593.00 | 607.94 | 580.03 | 598.14 | 598.14 | qfq | 1,525,026 | 905,859,139 | -1.27% |
| 2026-03-26 | 601.00 | 615.00 | 594.01 | 605.81 | 605.81 | qfq | 1,982,014 | 1,194,943,713 | -0.41% |
| 2026-03-25 | 600.00 | 618.10 | 583.33 | 608.33 | 608.33 | qfq | 2,518,520 | 1,524,180,101 | 1.22% |
| 2026-03-24 | 537.00 | 620.44 | 527.00 | 601.00 | 601.00 | qfq | 3,618,018 | 2,113,607,730 | 13.49% |
| 2026-03-23 | 559.00 | 559.00 | 525.00 | 529.57 | 529.57 | qfq | 1,847,860 | 992,556,055 | -7.71% |
| 2026-03-20 | 561.20 | 579.00 | 558.40 | 573.79 | 573.79 | qfq | 2,315,000 | 1,324,773,626 | 2.76% |
| 2026-03-19 | 559.00 | 579.00 | 555.76 | 558.40 | 558.40 | qfq | 1,666,341 | 943,048,347 | -2.00% |
| 2026-03-18 | 553.02 | 575.48 | 542.90 | 569.80 | 569.80 | qfq | 2,156,880 | 1,212,269,519 | 1.77% |
| 2026-03-17 | 535.34 | 570.00 | 530.00 | 559.88 | 559.88 | qfq | 2,933,482 | 1,627,039,877 | 4.65% |
| 2026-03-16 | 512.00 | 535.68 | 499.00 | 535.00 | 535.00 | qfq | 1,692,422 | 874,543,657 | 4.25% |
| 2026-03-13 | 515.50 | 526.00 | 510.22 | 513.20 | 513.20 | qfq | 808,121 | 416,958,795 | -1.30% |
| 2026-03-12 | 533.88 | 534.00 | 515.00 | 519.97 | 519.97 | qfq | 1,242,709 | 650,156,258 | -3.23% |
| 2026-03-11 | 532.58 | 555.60 | 529.03 | 537.32 | 537.32 | qfq | 1,970,739 | 1,072,922,971 | 1.57% |
| 2026-03-10 | 516.50 | 529.86 | 516.50 | 529.00 | 529.00 | qfq | 1,100,420 | 579,375,733 | 3.58% |
| 2026-03-09 | 521.00 | 521.03 | 500.00 | 510.70 | 510.70 | qfq | 1,433,753 | 725,257,458 | -4.31% |
| 2026-03-06 | 530.00 | 541.88 | 526.01 | 533.72 | 533.72 | qfq | 1,261,207 | 672,394,471 | -0.66% |
| 2026-03-05 | 520.11 | 544.19 | 520.02 | 537.28 | 537.28 | qfq | 2,093,829 | 1,121,618,176 | 5.66% |
| 2026-03-04 | 494.23 | 518.99 | 494.23 | 508.50 | 508.50 | qfq | 924,719 | 471,586,375 | 1.88% |
| 2026-03-03 | 525.35 | 528.88 | 498.88 | 499.14 | 499.14 | qfq | 1,184,448 | 603,879,283 | -4.92% |
| 2026-03-02 | 521.01 | 532.87 | 519.14 | 524.98 | 524.98 | qfq | 1,130,728 | 593,724,061 | -1.99% |
| 2026-02-27 | 528.00 | 545.50 | 515.89 | 535.62 | 535.62 | qfq | 1,559,797 | 824,922,227 | 0.39% |
| 2026-02-26 | 519.98 | 538.69 | 518.11 | 533.55 | 533.55 | qfq | 1,679,873 | 888,801,805 | 2.61% |
| 2026-02-25 | 515.15 | 525.86 | 515.15 | 519.98 | 519.98 | qfq | 754,855 | 392,256,684 | 0.61% |
| 2026-02-24 | 520.00 | 521.54 | 511.11 | 516.82 | 516.82 | qfq | 857,985 | 443,733,143 | 0.75% |
| 2026-02-13 | 517.68 | 526.93 | 511.07 | 512.99 | 512.99 | qfq | 745,180 | 385,731,901 | -1.36% |
| 2026-02-12 | 509.99 | 524.50 | 505.46 | 520.08 | 520.08 | qfq | 971,307 | 500,066,938 | 2.28% |
| 2026-02-11 | 512.00 | 514.01 | 505.22 | 508.50 | 508.50 | qfq | 661,269 | 336,758,952 | -1.14% |
| 2026-02-10 | 512.62 | 527.95 | 510.48 | 514.35 | 514.35 | qfq | 1,145,348 | 595,757,275 | 0.34% |
| 2026-02-09 | 501.90 | 516.98 | 497.19 | 512.62 | 512.62 | qfq | 1,205,139 | 614,957,850 | 3.79% |
| 2026-02-06 | 485.00 | 499.99 | 479.01 | 493.88 | 493.88 | qfq | 1,135,292 | 555,228,865 | 0.39% |
| 2026-02-05 | 500.00 | 503.00 | 490.50 | 491.96 | 491.96 | qfq | 968,814 | 479,432,817 | -2.58% |
| 2026-02-04 | 505.01 | 508.05 | 497.02 | 505.00 | 505.00 | qfq | 943,012 | 473,738,671 | -1.71% |
| 2026-02-03 | 532.01 | 535.48 | 493.81 | 513.78 | 513.78 | qfq | 1,731,436 | 885,373,849 | -3.08% |
| 2026-02-02 | 551.08 | 557.76 | 530.00 | 530.10 | 530.10 | qfq | 1,353,730 | 728,500,776 | -5.01% |
| 2026-01-30 | 562.44 | 569.95 | 557.05 | 558.08 | 558.08 | qfq | 912,035 | 512,052,196 | -1.05% |
| 2026-01-29 | 573.00 | 577.98 | 562.01 | 564.00 | 564.00 | qfq | 920,203 | 522,923,041 | -2.29% |
| 2026-01-28 | 576.00 | 583.17 | 573.00 | 577.20 | 577.20 | qfq | 1,076,944 | 622,914,830 | 0.88% |
| 2026-01-27 | 570.89 | 574.77 | 558.58 | 572.18 | 572.18 | qfq | 1,082,391 | 614,272,741 | 0.17% |
| 2026-01-26 | 589.90 | 589.90 | 570.05 | 571.20 | 571.20 | qfq | 1,050,485 | 604,434,130 | -2.76% |
| 2026-01-23 | 594.68 | 594.68 | 586.58 | 587.43 | 587.43 | qfq | 1,142,694 | 672,563,306 | -1.71% |
| 2026-01-22 | 601.35 | 612.25 | 595.00 | 597.64 | 597.64 | qfq | 1,055,829 | 634,047,470 | -0.61% |
| 2026-01-21 | 585.37 | 607.17 | 584.00 | 601.30 | 601.30 | qfq | 1,291,919 | 775,444,480 | 1.92% |
| 2026-01-20 | 596.02 | 599.50 | 587.35 | 590.00 | 590.00 | qfq | 991,499 | 587,939,452 | -0.95% |
| 2026-01-19 | 602.10 | 603.99 | 595.01 | 595.66 | 595.66 | qfq | 887,774 | 530,317,570 | -1.02% |
| 2026-01-16 | 597.40 | 605.88 | 597.40 | 601.80 | 601.80 | qfq | 1,223,550 | 736,809,981 | 0.75% |
| 2026-01-15 | 610.00 | 613.07 | 588.00 | 597.33 | 597.33 | qfq | 1,744,208 | 1,041,288,623 | -2.65% |
| 2026-01-14 | 619.93 | 619.93 | 610.00 | 613.60 | 613.60 | qfq | 1,822,319 | 1,119,663,331 | -1.19% |
| 2026-01-13 | 623.80 | 644.88 | 612.76 | 621.00 | 621.00 | qfq | 2,216,065 | 1,389,855,475 | -0.12% |
| 2026-01-12 | 631.88 | 632.89 | 615.50 | 621.73 | 621.73 | qfq | 2,088,877 | 1,299,044,306 | -2.06% |
| 2026-01-09 | 628.00 | 636.00 | 617.78 | 634.81 | 634.81 | qfq | 2,358,143 | 1,477,363,643 | -1.20% |
| 2026-01-08 | 601.12 | 655.00 | 600.01 | 642.55 | 642.55 | qfq | 3,932,342 | 2,492,879,109 | 6.39% |
| 2026-01-07 | 590.01 | 614.00 | 590.01 | 603.96 | 603.96 | qfq | 2,135,792 | 1,289,563,681 | 1.64% |
| 2026-01-06 | 600.00 | 614.66 | 592.00 | 594.21 | 594.21 | qfq | 2,439,041 | 1,462,034,614 | -1.91% |
| 2026-01-05 | 579.49 | 605.79 | 566.20 | 605.78 | 605.78 | qfq | 3,096,851 | 1,827,106,137 | 4.43% |
| 2025-12-31 | 610.07 | 610.07 | 580.00 | 580.10 | 580.10 | qfq | 2,754,116 | 1,613,850,964 | -4.73% |
| 2025-12-30 | 610.00 | 622.07 | 605.11 | 608.92 | 608.92 | qfq | 2,112,703 | 1,293,429,681 | -1.00% |
| 2025-12-29 | 610.00 | 629.90 | 609.60 | 615.10 | 615.10 | qfq | 2,103,591 | 1,305,339,611 | -0.74% |
| 2025-12-26 | 628.01 | 635.99 | 612.05 | 619.70 | 619.70 | qfq | 2,784,317 | 1,731,004,485 | -3.61% |
| 2025-12-25 | 620.18 | 665.72 | 605.00 | 642.94 | 642.94 | qfq | 4,327,957 | 2,787,975,636 | 3.59% |
| 2025-12-24 | 660.30 | 666.50 | 617.98 | 620.66 | 620.66 | qfq | 4,631,962 | 2,920,529,698 | -7.03% |
| 2025-12-23 | 693.36 | 693.36 | 666.66 | 667.60 | 667.60 | qfq | 4,545,470 | 3,068,337,644 | -5.08% |
| 2025-12-22 | 702.00 | 725.00 | 672.50 | 703.35 | 703.35 | qfq | 3,684,477 | 2,578,449,078 | -1.71% |
| 2025-12-19 | 800.00 | 808.11 | 710.00 | 715.60 | 715.60 | qfq | 6,147,531 | 4,521,831,367 | -9.08% |
| 2025-12-18 | 763.00 | 829.00 | 756.00 | 787.04 | 787.04 | qfq | 6,839,825 | 5,408,191,370 | -5.16% |