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
优迅股份688807.SH
最近收盘价259.962026-07-17
最近交易日2026-07-17
成交量（股）1,549,844
成交额（元）421,932,586
日线记录137
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-01 | 2026-06-09 | cash_dividend | 0.36 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 137 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 | 299.49 | 299.49 | 253.05 | 259.96 | 259.96 | qfq | 1,549,844 | 421,932,586 | -13.20% |
| 2026-07-16 | 311.34 | 316.46 | 298.03 | 299.50 | 299.50 | qfq | 982,592 | 301,195,284 | -5.22% |
| 2026-07-15 | 340.02 | 344.00 | 313.99 | 316.00 | 316.00 | qfq | 1,146,852 | 372,046,481 | -7.15% |
| 2026-07-14 | 322.40 | 345.59 | 322.40 | 340.33 | 340.33 | qfq | 1,317,344 | 441,419,275 | 5.58% |
| 2026-07-13 | 340.00 | 349.81 | 319.01 | 322.34 | 322.34 | qfq | 1,078,366 | 358,507,001 | -7.37% |
| 2026-07-10 | 368.05 | 378.88 | 346.92 | 348.00 | 348.00 | qfq | 1,233,116 | 449,322,679 | -3.32% |
| 2026-07-09 | 348.40 | 359.98 | 335.30 | 359.94 | 359.94 | qfq | 1,148,469 | 401,164,631 | 5.38% |
| 2026-07-08 | 351.88 | 358.53 | 330.02 | 341.57 | 341.57 | qfq | 868,927 | 298,872,128 | -1.90% |
| 2026-07-07 | 348.00 | 359.52 | 341.00 | 348.19 | 348.19 | qfq | 848,601 | 296,856,333 | -1.37% |
| 2026-07-06 | 360.00 | 367.86 | 331.00 | 353.01 | 353.01 | qfq | 1,475,728 | 515,086,352 | -1.34% |
| 2026-07-03 | 373.10 | 377.97 | 353.00 | 357.80 | 357.80 | qfq | 1,330,958 | 485,581,187 | -4.65% |
| 2026-07-02 | 371.10 | 401.99 | 365.00 | 375.23 | 375.23 | qfq | 1,256,867 | 484,348,025 | -3.29% |
| 2026-07-01 | 400.88 | 415.00 | 381.50 | 388.00 | 388.00 | qfq | 1,426,310 | 569,861,314 | -3.59% |
| 2026-06-30 | 385.95 | 406.00 | 374.00 | 402.43 | 402.43 | qfq | 1,257,352 | 499,955,858 | 5.08% |
| 2026-06-29 | 391.50 | 407.99 | 362.00 | 382.96 | 382.96 | qfq | 1,542,807 | 593,287,635 | -3.70% |
| 2026-06-26 | 430.16 | 430.16 | 397.01 | 397.67 | 397.67 | qfq | 1,881,777 | 775,167,577 | -10.23% |
| 2026-06-25 | 428.00 | 465.88 | 419.00 | 443.00 | 443.00 | qfq | 2,526,885 | 1,119,204,403 | 3.50% |
| 2026-06-24 | 430.40 | 438.81 | 408.00 | 428.00 | 428.00 | qfq | 1,876,555 | 798,775,284 | -2.51% |
| 2026-06-23 | 445.00 | 458.00 | 425.00 | 439.00 | 439.00 | qfq | 2,177,644 | 967,015,633 | -2.98% |
| 2026-06-22 | 435.08 | 458.66 | 435.00 | 452.50 | 452.50 | qfq | 2,705,261 | 1,200,747,976 | 0.60% |
| 2026-06-18 | 414.57 | 468.00 | 414.57 | 449.80 | 449.80 | qfq | 2,186,077 | 979,506,926 | 6.54% |
| 2026-06-17 | 405.82 | 426.98 | 400.00 | 422.17 | 422.17 | qfq | 1,740,484 | 723,616,610 | 2.47% |
| 2026-06-16 | 406.00 | 414.95 | 396.02 | 412.00 | 412.00 | qfq | 1,565,012 | 637,166,763 | 1.74% |
| 2026-06-15 | 400.00 | 406.96 | 383.00 | 404.96 | 404.96 | qfq | 1,356,572 | 544,748,836 | 5.29% |
| 2026-06-12 | 416.66 | 419.83 | 381.21 | 384.62 | 384.62 | qfq | 1,389,401 | 551,650,608 | -4.59% |
| 2026-06-11 | 398.80 | 425.00 | 393.48 | 403.14 | 403.14 | qfq | 1,439,417 | 587,671,939 | 1.07% |
| 2026-06-10 | 405.00 | 405.38 | 385.00 | 398.89 | 398.89 | qfq | 1,463,386 | 575,488,517 | -2.85% |
| 2026-06-09 | 411.00 | 419.02 | 397.00 | 410.59 | 410.59 | qfq | 1,241,204 | 506,298,832 | 3.17% |
| 2026-06-08 | 388.53 | 418.52 | 388.53 | 397.99 | 397.63 | qfq | 1,494,392 | 603,347,796 | -7.87% |
| 2026-06-05 | 420.99 | 455.00 | 420.99 | 432.00 | 431.61 | qfq | 1,623,138 | 715,444,478 | -0.38% |
| 2026-06-04 | 425.80 | 458.01 | 425.80 | 433.65 | 433.26 | qfq | 1,749,813 | 770,089,876 | -3.20% |
| 2026-06-03 | 428.96 | 469.94 | 428.96 | 448.00 | 447.59 | qfq | 2,349,695 | 1,070,427,274 | 9.97% |
| 2026-06-02 | 389.77 | 426.00 | 381.18 | 407.39 | 407.02 | qfq | 2,188,238 | 882,652,813 | 4.46% |
| 2026-06-01 | 441.00 | 441.58 | 385.02 | 390.00 | 389.65 | qfq | 2,751,876 | 1,109,669,414 | -11.74% |
| 2026-05-29 | 475.08 | 489.00 | 439.00 | 441.90 | 441.50 | qfq | 2,150,930 | 979,253,845 | -6.95% |
| 2026-05-28 | 476.15 | 476.80 | 455.10 | 474.89 | 474.46 | qfq | 1,710,093 | 799,431,674 | -1.48% |
| 2026-05-27 | 490.06 | 504.99 | 472.58 | 482.00 | 481.56 | qfq | 1,967,708 | 957,224,550 | -3.96% |
| 2026-05-26 | 503.54 | 518.88 | 483.83 | 501.88 | 501.43 | qfq | 2,136,363 | 1,070,630,658 | -1.36% |
| 2026-05-25 | 478.00 | 508.98 | 478.00 | 508.82 | 508.36 | qfq | 2,504,229 | 1,239,321,700 | 7.45% |
| 2026-05-22 | 467.40 | 488.77 | 456.66 | 473.56 | 473.13 | qfq | 2,526,828 | 1,192,343,655 | 4.77% |
| 2026-05-21 | 471.00 | 487.00 | 450.00 | 451.98 | 451.57 | qfq | 2,614,321 | 1,227,309,301 | -4.36% |
| 2026-05-20 | 455.20 | 496.00 | 455.09 | 472.60 | 472.17 | qfq | 3,259,781 | 1,565,106,581 | -0.81% |
| 2026-05-19 | 429.00 | 493.70 | 429.00 | 476.48 | 476.05 | qfq | 4,864,503 | 2,279,917,188 | 7.07% |
| 2026-05-18 | 408.11 | 458.45 | 408.11 | 445.00 | 444.60 | qfq | 4,842,539 | 2,190,454,404 | 16.48% |
| 2026-05-15 | 404.00 | 414.00 | 371.79 | 382.04 | 381.69 | qfq | 1,809,056 | 697,952,208 | -5.74% |
| 2026-05-14 | 425.00 | 431.99 | 405.02 | 405.30 | 404.93 | qfq | 1,552,443 | 651,295,299 | -2.80% |
| 2026-05-13 | 397.80 | 418.00 | 390.08 | 416.98 | 416.60 | qfq | 1,639,641 | 665,343,491 | 3.29% |
| 2026-05-12 | 412.18 | 418.33 | 396.00 | 403.70 | 403.33 | qfq | 2,082,092 | 844,969,614 | -2.01% |
| 2026-05-11 | 420.00 | 439.00 | 408.20 | 412.00 | 411.63 | qfq | 2,242,423 | 940,979,072 | 2.96% |
| 2026-05-08 | 363.14 | 435.53 | 360.00 | 400.15 | 399.79 | qfq | 2,830,503 | 1,114,746,605 | 6.86% |
| 2026-05-07 | 355.87 | 380.00 | 350.09 | 374.45 | 374.11 | qfq | 1,975,798 | 728,528,131 | 4.70% |
| 2026-05-06 | 362.10 | 373.73 | 352.01 | 357.65 | 357.33 | qfq | 2,052,266 | 747,042,921 | 0.75% |
| 2026-04-30 | 366.20 | 369.96 | 346.43 | 355.00 | 354.68 | qfq | 2,050,962 | 731,510,293 | -2.26% |
| 2026-04-29 | 365.00 | 380.00 | 354.00 | 363.20 | 362.87 | qfq | 2,546,626 | 920,015,172 | -3.40% |
| 2026-04-28 | 376.00 | 410.00 | 370.10 | 375.98 | 375.64 | qfq | 2,228,863 | 860,938,564 | -0.53% |
| 2026-04-27 | 389.57 | 390.80 | 373.69 | 378.00 | 377.66 | qfq | 2,262,396 | 859,432,671 | -3.08% |
| 2026-04-24 | 337.00 | 392.65 | 336.68 | 390.00 | 389.65 | qfq | 3,791,450 | 1,395,794,112 | 15.38% |
| 2026-04-23 | 352.00 | 360.00 | 334.00 | 338.00 | 337.69 | qfq | 2,857,270 | 980,038,922 | -6.59% |
| 2026-04-22 | 342.14 | 375.00 | 338.20 | 361.86 | 361.53 | qfq | 3,348,645 | 1,206,176,169 | 5.19% |
| 2026-04-21 | 340.00 | 350.36 | 336.00 | 344.00 | 343.69 | qfq | 2,209,230 | 757,620,170 | -1.15% |
| 2026-04-20 | 362.25 | 362.97 | 336.38 | 348.00 | 347.69 | qfq | 4,188,323 | 1,441,827,392 | -4.18% |
| 2026-04-17 | 319.51 | 363.19 | 315.48 | 363.19 | 362.86 | qfq | 3,082,685 | 1,077,904,566 | 20.00% |
| 2026-04-16 | 291.80 | 306.00 | 284.00 | 302.66 | 302.39 | qfq | 2,390,115 | 706,518,821 | 4.79% |
| 2026-04-15 | 295.10 | 296.66 | 280.81 | 288.83 | 288.57 | qfq | 1,823,964 | 529,026,781 | -1.76% |
| 2026-04-14 | 293.76 | 306.65 | 290.53 | 293.99 | 293.72 | qfq | 2,686,815 | 797,804,107 | 0.33% |
| 2026-04-13 | 257.00 | 301.00 | 253.10 | 293.02 | 292.75 | qfq | 3,810,192 | 1,108,502,767 | 13.96% |
| 2026-04-10 | 250.00 | 263.00 | 248.07 | 257.12 | 256.89 | qfq | 2,404,892 | 613,942,251 | 2.89% |
| 2026-04-09 | 247.68 | 259.00 | 247.00 | 249.91 | 249.68 | qfq | 2,128,356 | 537,869,739 | -1.98% |
| 2026-04-08 | 243.00 | 256.00 | 238.26 | 254.97 | 254.74 | qfq | 2,587,769 | 637,627,393 | 8.75% |
| 2026-04-07 | 229.09 | 236.80 | 229.09 | 234.45 | 234.24 | qfq | 1,700,544 | 396,676,032 | 1.21% |
| 2026-04-03 | 219.00 | 236.99 | 217.57 | 231.64 | 231.43 | qfq | 2,517,388 | 576,588,658 | 7.14% |
| 2026-04-02 | 218.38 | 220.80 | 213.01 | 216.20 | 216.00 | qfq | 1,252,022 | 271,269,117 | -1.88% |
| 2026-04-01 | 220.00 | 222.11 | 215.72 | 220.35 | 220.15 | qfq | 1,912,012 | 419,036,153 | 5.50% |
| 2026-03-31 | 214.54 | 214.54 | 203.88 | 208.86 | 208.67 | qfq | 1,493,624 | 311,524,526 | -3.35% |
| 2026-03-30 | 208.70 | 216.20 | 206.05 | 216.09 | 215.89 | qfq | 1,157,626 | 244,145,319 | 1.57% |
| 2026-03-27 | 209.07 | 216.80 | 206.00 | 212.76 | 212.57 | qfq | 1,294,098 | 273,994,504 | 0.43% |
| 2026-03-26 | 220.00 | 220.90 | 211.02 | 211.84 | 211.65 | qfq | 1,391,335 | 299,691,653 | -3.28% |
| 2026-03-25 | 215.00 | 225.90 | 210.66 | 219.02 | 218.82 | qfq | 2,282,413 | 499,693,019 | 5.26% |
| 2026-03-24 | 206.57 | 208.98 | 200.10 | 208.07 | 207.88 | qfq | 1,485,911 | 305,367,012 | 2.51% |
| 2026-03-23 | 210.77 | 215.40 | 202.00 | 202.98 | 202.80 | qfq | 2,355,995 | 487,574,199 | -7.82% |
| 2026-03-20 | 225.00 | 235.98 | 219.70 | 220.19 | 219.99 | qfq | 2,643,926 | 607,102,664 | 1.10% |
| 2026-03-19 | 218.00 | 225.00 | 215.36 | 217.79 | 217.59 | qfq | 1,423,264 | 311,500,032 | -3.05% |
| 2026-03-18 | 220.00 | 225.79 | 217.89 | 224.65 | 224.45 | qfq | 1,423,223 | 315,321,114 | 3.03% |
| 2026-03-17 | 237.00 | 238.10 | 218.05 | 218.05 | 217.85 | qfq | 2,075,855 | 465,551,597 | -7.46% |
| 2026-03-16 | 232.00 | 238.07 | 228.36 | 235.62 | 235.41 | qfq | 1,636,485 | 383,863,051 | 0.74% |
| 2026-03-13 | 242.10 | 245.50 | 230.70 | 233.90 | 233.69 | qfq | 2,450,584 | 579,954,323 | -5.95% |
| 2026-03-12 | 257.00 | 258.02 | 243.77 | 248.70 | 248.48 | qfq | 2,170,985 | 539,788,417 | -2.36% |
| 2026-03-11 | 259.00 | 264.89 | 251.00 | 254.71 | 254.48 | qfq | 2,633,099 | 675,449,665 | -1.71% |
| 2026-03-10 | 231.00 | 267.77 | 231.00 | 259.13 | 258.90 | qfq | 4,383,496 | 1,091,868,011 | 14.17% |
| 2026-03-09 | 229.00 | 232.00 | 216.16 | 226.96 | 226.75 | qfq | 2,803,716 | 624,804,151 | -6.21% |
| 2026-03-06 | 243.99 | 249.98 | 237.30 | 242.00 | 241.78 | qfq | 2,579,034 | 625,498,215 | 1.23% |
| 2026-03-05 | 226.05 | 252.49 | 226.02 | 239.06 | 238.84 | qfq | 3,725,834 | 893,320,765 | 7.92% |
| 2026-03-04 | 220.18 | 231.48 | 220.01 | 221.51 | 221.31 | qfq | 1,785,606 | 402,694,452 | -0.69% |
| 2026-03-03 | 245.10 | 249.00 | 223.01 | 223.06 | 222.86 | qfq | 2,603,230 | 606,726,189 | -9.90% |
| 2026-03-02 | 236.01 | 252.60 | 232.00 | 247.57 | 247.35 | qfq | 3,541,312 | 841,525,877 | 1.83% |
| 2026-02-27 | 226.00 | 244.59 | 225.00 | 243.12 | 242.90 | qfq | 3,512,118 | 837,230,383 | 4.93% |
| 2026-02-26 | 219.46 | 238.80 | 219.26 | 231.70 | 231.49 | qfq | 3,925,832 | 897,980,955 | 5.38% |
| 2026-02-25 | 222.50 | 228.00 | 217.21 | 219.88 | 219.68 | qfq | 2,410,656 | 531,842,892 | -2.28% |
| 2026-02-24 | 203.22 | 229.80 | 201.73 | 225.00 | 224.80 | qfq | 4,777,285 | 1,035,342,566 | 12.75% |
| 2026-02-13 | 202.71 | 204.50 | 199.09 | 199.55 | 199.37 | qfq | 1,601,965 | 322,587,344 | -3.12% |
| 2026-02-12 | 194.24 | 209.68 | 194.20 | 205.98 | 205.79 | qfq | 2,705,112 | 551,173,529 | 5.77% |
| 2026-02-11 | 199.00 | 201.49 | 194.05 | 194.74 | 194.56 | qfq | 1,471,162 | 289,716,409 | -3.50% |
| 2026-02-10 | 199.00 | 208.28 | 197.98 | 201.80 | 201.62 | qfq | 1,880,700 | 381,910,839 | 0.83% |
| 2026-02-09 | 192.40 | 203.00 | 190.70 | 200.14 | 199.96 | qfq | 2,378,182 | 470,348,975 | 5.81% |
| 2026-02-06 | 191.00 | 191.53 | 188.00 | 189.15 | 188.98 | qfq | 878,449 | 166,674,527 | -1.44% |
| 2026-02-05 | 192.01 | 198.21 | 190.50 | 191.92 | 191.75 | qfq | 1,190,426 | 229,634,366 | -1.68% |
| 2026-02-04 | 197.41 | 198.98 | 191.51 | 195.20 | 195.02 | qfq | 1,486,357 | 289,588,364 | -2.03% |
| 2026-02-03 | 193.50 | 202.53 | 192.83 | 199.24 | 199.06 | qfq | 1,953,761 | 387,701,854 | 4.27% |
| 2026-02-02 | 195.11 | 200.37 | 190.51 | 191.08 | 190.91 | qfq | 1,247,730 | 242,488,062 | -3.20% |
| 2026-01-30 | 187.01 | 203.00 | 186.67 | 197.40 | 197.22 | qfq | 2,135,052 | 414,363,978 | 4.46% |
| 2026-01-29 | 198.00 | 198.00 | 188.89 | 188.98 | 188.81 | qfq | 1,889,046 | 364,296,291 | -4.81% |
| 2026-01-28 | 204.27 | 208.00 | 198.33 | 198.53 | 198.35 | qfq | 1,694,210 | 342,964,898 | -2.75% |
| 2026-01-27 | 199.50 | 204.68 | 196.51 | 204.15 | 203.97 | qfq | 1,636,062 | 330,345,403 | 1.77% |
| 2026-01-26 | 204.88 | 205.80 | 198.00 | 200.60 | 200.42 | qfq | 1,555,494 | 312,010,270 | -2.23% |
| 2026-01-23 | 207.22 | 210.50 | 203.62 | 205.18 | 204.99 | qfq | 2,191,651 | 450,337,983 | -1.79% |
| 2026-01-22 | 209.00 | 211.38 | 203.18 | 208.91 | 208.72 | qfq | 2,391,839 | 494,019,971 | -0.40% |
| 2026-01-21 | 196.00 | 215.46 | 195.65 | 209.75 | 209.56 | qfq | 3,900,223 | 813,384,131 | 6.00% |
| 2026-01-20 | 191.99 | 207.55 | 191.50 | 197.88 | 197.70 | qfq | 3,053,762 | 613,611,052 | 2.48% |
| 2026-01-19 | 199.99 | 199.99 | 193.00 | 193.10 | 192.93 | qfq | 2,131,184 | 417,932,985 | -4.31% |
| 2026-01-16 | 200.00 | 209.37 | 197.00 | 201.80 | 201.62 | qfq | 2,923,205 | 589,705,477 | 1.38% |
| 2026-01-15 | 195.47 | 200.66 | 190.82 | 199.05 | 198.87 | qfq | 2,251,289 | 440,730,372 | 0.71% |
| 2026-01-14 | 186.37 | 200.66 | 186.18 | 197.65 | 197.47 | qfq | 4,086,452 | 799,032,802 | 6.34% |
| 2026-01-13 | 195.55 | 195.55 | 185.61 | 185.87 | 185.70 | qfq | 3,099,828 | 586,374,621 | -4.75% |
| 2026-01-12 | 194.00 | 197.20 | 192.36 | 195.13 | 194.95 | qfq | 2,664,503 | 518,950,327 | -0.75% |
| 2026-01-09 | 193.61 | 198.50 | 189.09 | 196.60 | 196.42 | qfq | 2,937,484 | 569,599,381 | 0.29% |
| 2026-01-08 | 198.01 | 201.50 | 195.00 | 196.03 | 195.85 | qfq | 3,074,473 | 606,447,988 | -2.57% |
| 2026-01-07 | 191.85 | 205.00 | 191.85 | 201.20 | 201.02 | qfq | 3,417,268 | 683,651,081 | 3.36% |
| 2026-01-06 | 196.50 | 204.77 | 193.69 | 194.66 | 194.48 | qfq | 2,998,130 | 593,870,270 | -0.78% |
| 2026-01-05 | 189.21 | 197.44 | 187.75 | 196.19 | 196.01 | qfq | 3,863,624 | 747,500,359 | 4.75% |
| 2025-12-31 | 189.74 | 190.88 | 185.00 | 187.30 | 187.13 | qfq | 2,439,571 | 458,004,007 | -1.30% |
| 2025-12-30 | 197.38 | 197.99 | 189.01 | 189.76 | 189.59 | qfq | 3,536,256 | 681,071,255 | -2.69% |
| 2025-12-29 | 195.01 | 204.96 | 192.88 | 195.00 | 194.82 | qfq | 4,012,691 | 792,924,527 | -1.42% |
| 2025-12-26 | 214.02 | 217.90 | 197.00 | 197.80 | 197.62 | qfq | 5,280,134 | 1,080,469,230 | -8.72% |
| 2025-12-25 | 226.00 | 238.98 | 214.20 | 216.70 | 216.50 | qfq | 5,676,346 | 1,269,850,114 | -6.43% |
| 2025-12-24 | 200.01 | 238.51 | 200.01 | 231.60 | 231.39 | qfq | 7,551,805 | 1,681,920,793 | 14.03% |
| 2025-12-23 | 209.00 | 210.86 | 194.81 | 203.11 | 202.93 | qfq | 6,315,392 | 1,279,828,163 | -5.45% |
| 2025-12-22 | 237.00 | 239.30 | 214.57 | 214.81 | 214.62 | qfq | 7,371,569 | 1,667,525,471 | -6.89% |