SECURITY DETAIL · RAW DATA

健信超导688805.SH

ASSECNYSTOCK

最近收盘价39.492026-07-17

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）2,440,960

成交额（元）96,863,819

日线记录134

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 1 条

复权因子 134 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
2026-06-01	2026-06-05	cash_dividend	0.3	—	—	—	AKSHARE_CNINFO_DIVIDEND

DAILY BARS

全部 134 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	41.51	41.92	37.74	39.49	39.49	qfq	2,440,960	96,863,819	-6.02%
2026-07-16	42.09	42.81	40.62	42.02	42.02	qfq	1,174,072	49,171,871	-1.48%
2026-07-15	41.90	43.70	41.20	42.65	42.65	qfq	1,539,005	65,782,652	1.79%
2026-07-14	41.58	42.05	40.43	41.90	41.90	qfq	1,160,089	47,847,133	0.77%
2026-07-13	42.91	43.88	41.41	41.58	41.58	qfq	1,054,406	44,444,210	-2.39%
2026-07-10	42.48	43.50	41.80	42.60	42.60	qfq	1,249,518	53,686,706	-0.05%
2026-07-09	41.90	42.68	40.66	42.62	42.62	qfq	1,473,254	61,270,870	1.79%
2026-07-08	42.67	43.03	41.80	41.87	41.87	qfq	1,116,258	47,132,809	-2.85%
2026-07-07	45.70	45.70	42.94	43.10	43.10	qfq	1,627,707	71,340,342	-6.02%
2026-07-06	44.87	47.48	44.85	45.86	45.86	qfq	1,708,553	79,079,597	1.01%
2026-07-03	46.87	46.87	45.26	45.40	45.40	qfq	1,541,801	70,418,544	-1.92%
2026-07-02	47.12	47.69	46.04	46.29	46.29	qfq	1,842,341	86,412,847	-1.93%
2026-07-01	46.95	48.25	46.07	47.20	47.20	qfq	2,545,570	119,731,314	0.49%
2026-06-30	43.75	47.00	43.72	46.97	46.97	qfq	3,591,654	165,025,803	6.03%
2026-06-29	41.89	44.97	41.89	44.30	44.30	qfq	3,315,575	144,807,311	6.54%
2026-06-26	43.52	43.82	41.41	41.58	41.58	qfq	2,874,425	121,630,981	-5.56%
2026-06-25	46.29	47.50	43.50	44.03	44.03	qfq	2,878,496	128,597,471	-4.47%
2026-06-24	45.65	46.56	44.70	46.09	46.09	qfq	2,516,354	115,068,043	-0.88%
2026-06-23	46.00	47.67	45.50	46.50	46.50	qfq	1,439,574	67,453,773	0.74%
2026-06-22	47.84	48.30	44.52	46.16	46.16	qfq	2,255,480	103,316,161	-4.79%
2026-06-18	47.40	49.28	46.51	48.48	48.48	qfq	1,780,473	85,766,177	1.66%
2026-06-17	47.33	48.88	47.06	47.69	47.69	qfq	1,229,922	59,059,572	-0.63%
2026-06-16	49.99	49.99	47.79	47.99	47.99	qfq	1,552,171	75,100,846	-2.97%
2026-06-15	48.60	49.93	47.82	49.46	49.46	qfq	1,364,702	66,796,739	3.41%
2026-06-12	47.50	48.74	47.18	47.83	47.83	qfq	1,418,250	68,200,666	1.98%
2026-06-11	45.43	47.07	45.01	46.90	46.90	qfq	1,151,487	53,373,385	1.96%
2026-06-10	47.93	47.96	45.66	46.00	46.00	qfq	1,518,113	70,713,589	-5.25%
2026-06-09	48.69	48.85	46.60	48.55	48.55	qfq	1,752,166	83,334,832	0.77%
2026-06-08	50.15	50.97	47.00	48.18	48.18	qfq	2,138,123	103,887,059	-7.45%
2026-06-05	54.43	54.96	51.61	52.06	52.06	qfq	1,438,354	76,964,290	-4.58%
2026-06-04	54.60	55.38	54.10	54.56	54.26	qfq	1,149,088	62,634,136	-1.52%
2026-06-03	53.58	56.07	52.60	55.40	55.10	qfq	2,246,207	122,312,180	3.40%
2026-06-02	51.50	53.60	51.50	53.58	53.29	qfq	1,635,356	86,381,749	2.64%
2026-06-01	52.15	54.28	52.01	52.20	51.91	qfq	1,829,837	96,993,830	-2.96%
2026-05-29	58.31	58.31	53.34	53.79	53.49	qfq	4,123,318	227,420,838	-7.75%
2026-05-28	57.43	59.50	56.51	58.31	57.99	qfq	2,587,358	150,134,406	0.03%
2026-05-27	61.48	61.51	57.59	58.29	57.97	qfq	3,599,120	213,840,404	-5.11%
2026-05-26	59.40	62.88	58.50	61.43	61.09	qfq	4,390,324	266,341,974	2.38%
2026-05-25	61.01	61.01	57.92	60.00	59.67	qfq	5,256,296	313,173,030	-1.09%
2026-05-22	57.07	61.35	56.66	60.66	60.33	qfq	5,770,397	343,935,882	7.90%
2026-05-21	58.30	59.99	55.90	56.22	55.91	qfq	5,873,323	342,123,415	-2.02%
2026-05-20	56.33	58.00	56.28	57.38	57.06	qfq	3,543,563	202,660,006	0.12%
2026-05-19	54.42	59.49	54.37	57.31	56.99	qfq	6,895,490	392,712,482	5.86%
2026-05-18	51.76	54.50	50.56	54.14	53.84	qfq	3,720,044	198,463,737	4.52%
2026-05-15	51.25	52.66	50.45	51.80	51.52	qfq	2,187,097	113,042,541	1.03%
2026-05-14	53.40	53.65	51.22	51.27	50.99	qfq	2,857,208	148,656,454	-4.86%
2026-05-13	53.41	54.38	52.68	53.89	53.59	qfq	3,262,020	174,208,654	0.24%
2026-05-12	57.78	57.80	53.74	53.76	53.46	qfq	4,324,796	236,711,000	-5.22%
2026-05-11	54.85	57.31	53.65	56.72	56.41	qfq	4,826,430	270,363,217	2.66%
2026-05-08	53.90	55.57	53.45	55.25	54.95	qfq	4,841,658	265,559,707	3.56%
2026-05-07	52.36	53.35	51.80	53.35	53.06	qfq	3,067,721	161,893,197	1.89%
2026-05-06	51.98	53.16	51.12	52.36	52.07	qfq	3,283,848	172,227,950	0.73%
2026-04-30	52.82	53.99	51.70	51.98	51.69	qfq	3,908,593	205,508,758	-3.22%
2026-04-29	49.67	54.88	49.50	53.71	53.41	qfq	4,808,907	253,336,463	7.53%
2026-04-28	50.51	51.40	49.22	49.95	49.68	qfq	2,836,096	142,269,158	-2.15%
2026-04-27	54.20	54.55	50.85	51.05	50.77	qfq	4,103,899	211,254,938	-5.78%
2026-04-24	54.08	54.84	53.07	54.18	53.88	qfq	3,524,761	191,025,983	0.33%
2026-04-23	54.85	55.78	53.48	54.00	53.70	qfq	3,269,525	177,778,848	-2.40%
2026-04-22	56.27	56.65	54.38	55.33	55.03	qfq	4,605,127	253,933,576	-2.64%
2026-04-21	53.68	58.07	52.78	56.83	56.52	qfq	7,685,890	426,015,868	5.03%
2026-04-20	53.53	54.97	53.05	54.11	53.81	qfq	5,697,643	307,398,994	0.26%
2026-04-17	53.28	54.59	52.78	53.97	53.67	qfq	5,961,653	319,740,293	1.20%
2026-04-16	54.23	55.70	52.60	53.33	53.04	qfq	9,798,803	523,799,302	-6.31%
2026-04-15	49.09	56.92	49.09	56.92	56.61	qfq	9,423,112	517,692,321	20.01%
2026-04-14	47.25	48.00	47.18	47.43	47.17	qfq	2,052,427	97,526,749	0.15%
2026-04-13	47.94	47.94	46.68	47.36	47.10	qfq	2,093,478	98,886,661	-1.21%
2026-04-10	47.70	48.75	47.52	47.94	47.68	qfq	2,416,856	116,208,011	0.08%
2026-04-09	48.18	48.82	47.66	47.90	47.64	qfq	2,671,313	128,534,418	-2.40%
2026-04-08	48.08	49.51	47.70	49.08	48.81	qfq	4,041,317	196,901,593	3.72%
2026-04-07	48.55	49.00	47.00	47.32	47.06	qfq	3,191,786	152,557,392	-2.53%
2026-04-03	49.53	49.98	47.84	48.55	48.28	qfq	4,303,991	209,998,908	-2.45%
2026-04-02	45.67	50.80	45.30	49.77	49.50	qfq	8,150,076	397,096,329	9.03%
2026-04-01	44.57	45.70	44.44	45.65	45.40	qfq	2,071,833	93,605,898	4.58%
2026-03-31	44.96	45.49	43.65	43.65	43.41	qfq	1,678,138	74,452,159	-3.75%
2026-03-30	44.99	46.20	44.86	45.35	45.10	qfq	1,470,762	66,812,265	-0.68%
2026-03-27	43.00	46.73	42.50	45.66	45.41	qfq	2,582,142	116,782,422	5.79%
2026-03-26	45.64	45.64	42.93	43.16	42.92	qfq	1,527,133	66,993,633	-4.41%
2026-03-25	44.87	45.90	44.53	45.15	44.90	qfq	1,772,240	80,285,934	1.62%
2026-03-24	42.93	44.57	42.80	44.43	44.19	qfq	1,936,249	84,352,619	4.76%
2026-03-23	44.19	44.91	41.45	42.41	42.18	qfq	3,183,171	136,818,721	-6.79%
2026-03-20	47.27	47.52	45.40	45.50	45.25	qfq	2,051,355	95,220,881	-3.76%
2026-03-19	48.36	48.90	46.80	47.28	47.02	qfq	2,742,659	130,794,322	-3.94%
2026-03-18	48.00	49.73	46.39	49.22	48.95	qfq	5,336,012	257,005,566	2.07%
2026-03-17	47.37	49.55	47.05	48.22	47.95	qfq	4,789,646	232,373,415	1.88%
2026-03-16	46.70	47.42	45.34	47.33	47.07	qfq	1,982,473	92,131,917	1.28%
2026-03-13	46.54	47.59	46.18	46.73	46.47	qfq	2,537,989	119,017,298	0.49%
2026-03-12	45.91	46.96	45.67	46.50	46.24	qfq	2,349,098	109,134,055	1.02%
2026-03-11	46.23	46.66	45.80	46.03	45.78	qfq	1,788,983	82,384,596	-0.58%
2026-03-10	44.08	46.45	44.08	46.30	46.05	qfq	2,666,188	121,525,917	5.68%
2026-03-09	44.89	44.89	43.28	43.81	43.57	qfq	2,082,283	91,153,418	-3.31%
2026-03-06	43.66	45.95	43.48	45.31	45.06	qfq	1,872,093	84,259,822	4.16%
2026-03-05	43.30	44.17	42.66	43.50	43.26	qfq	1,678,325	73,130,857	1.97%
2026-03-04	43.31	44.10	42.65	42.66	42.43	qfq	2,054,435	88,851,977	-3.29%
2026-03-03	46.87	46.95	43.96	44.11	43.87	qfq	2,595,132	117,178,018	-5.93%
2026-03-02	46.56	47.30	46.11	46.89	46.63	qfq	2,316,166	108,198,612	-0.59%
2026-02-27	46.92	48.32	46.67	47.17	46.91	qfq	2,970,937	141,044,614	0.58%
2026-02-26	45.26	46.92	45.26	46.90	46.64	qfq	3,279,295	151,868,725	3.65%
2026-02-25	45.28	45.58	44.89	45.25	45.00	qfq	1,428,805	64,568,848	-0.07%
2026-02-24	44.31	45.30	44.11	45.28	45.03	qfq	1,500,128	67,273,586	2.91%
2026-02-13	44.37	44.47	44.00	44.00	43.76	qfq	896,103	39,610,256	-0.34%
2026-02-12	44.53	44.60	44.09	44.15	43.91	qfq	1,004,757	44,519,513	-0.88%
2026-02-11	45.24	45.24	44.54	44.54	44.30	qfq	981,671	43,977,171	-1.15%
2026-02-10	45.32	45.34	44.83	45.06	44.81	qfq	1,042,966	46,997,880	-0.20%
2026-02-09	44.55	45.55	44.32	45.15	44.90	qfq	1,461,265	65,803,973	2.31%
2026-02-06	44.03	44.57	43.80	44.13	43.89	qfq	1,158,331	51,237,198	-0.52%
2026-02-05	45.00	45.45	44.31	44.36	44.12	qfq	1,569,968	70,189,952	-1.53%
2026-02-04	46.52	46.52	44.78	45.05	44.80	qfq	1,539,542	69,702,426	-2.13%
2026-02-03	44.50	46.18	44.50	46.03	45.78	qfq	2,174,253	98,624,554	3.98%
2026-02-02	45.70	45.78	44.27	44.27	44.03	qfq	1,662,988	74,853,363	-3.66%
2026-01-30	46.50	46.50	44.81	45.95	45.70	qfq	1,720,946	78,290,424	0.04%
2026-01-29	48.27	48.34	45.82	45.93	45.68	qfq	3,482,797	163,030,676	-4.29%
2026-01-28	48.48	48.87	47.72	47.99	47.73	qfq	2,809,217	135,371,950	-0.72%
2026-01-27	48.50	48.50	46.22	48.34	48.07	qfq	2,873,240	136,281,338	-0.14%
2026-01-26	49.42	49.50	47.91	48.41	48.14	qfq	3,280,554	159,797,449	-2.52%
2026-01-23	50.20	50.96	49.30	49.66	49.39	qfq	4,065,948	202,454,228	-1.74%
2026-01-22	50.50	50.99	49.50	50.54	50.26	qfq	4,911,228	246,499,639	-0.22%
2026-01-21	46.72	53.41	46.70	50.65	50.37	qfq	9,678,770	485,474,330	8.81%
2026-01-20	46.40	47.15	46.26	46.55	46.29	qfq	2,924,065	136,302,641	0.00%
2026-01-19	47.60	47.94	46.52	46.55	46.29	qfq	4,849,345	227,611,048	-3.92%
2026-01-16	48.67	49.80	48.11	48.45	48.18	qfq	5,123,332	251,044,471	-0.59%
2026-01-15	47.35	49.86	47.22	48.74	48.47	qfq	6,158,747	301,248,518	1.61%
2026-01-14	47.48	48.08	46.33	47.97	47.71	qfq	6,614,695	314,269,165	0.04%
2026-01-13	46.79	48.60	45.87	47.95	47.69	qfq	8,186,762	387,783,748	2.04%
2026-01-12	46.60	47.68	45.00	46.99	46.73	qfq	7,980,955	366,813,090	1.16%
2026-01-09	46.01	47.40	45.92	46.45	46.19	qfq	5,893,425	274,810,250	0.54%
2026-01-08	46.00	46.86	45.64	46.20	45.95	qfq	6,508,138	300,309,173	-2.08%
2026-01-07	42.87	48.12	42.85	47.18	46.92	qfq	11,672,877	536,000,090	8.99%
2026-01-06	43.50	44.40	42.70	43.29	43.05	qfq	5,654,239	245,129,863	-1.14%
2026-01-05	41.99	44.49	41.88	43.79	43.55	qfq	6,699,553	291,240,593	3.92%
2025-12-31	42.78	43.76	41.40	42.14	41.91	qfq	5,727,286	242,262,529	-2.23%
2025-12-30	46.89	46.89	43.01	43.10	42.86	qfq	9,314,278	415,604,221	-8.61%
2025-12-29	49.99	49.99	46.88	47.16	46.90	qfq	8,897,058	425,940,166	-7.26%
2025-12-26	53.00	54.54	50.80	50.85	50.57	qfq	10,222,873	533,941,408	-4.61%
2025-12-25	52.01	56.50	49.99	53.31	53.02	qfq	14,212,596	753,797,436	-8.28%