SECURITY DETAIL · RAW DATA

有研复材688811.SH

ASSECNYSTOCK

最近收盘价21.402026-07-17

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）7,931,807

成交额（元）175,485,620

日线记录66

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 66 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 66 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	23.00	23.30	21.28	21.40	21.40	qfq	7,931,807	175,485,620	-7.00%
2026-07-16	24.01	24.36	22.78	23.01	23.01	qfq	6,928,749	162,735,228	-5.89%
2026-07-15	26.38	26.42	24.38	24.45	24.45	qfq	6,332,963	158,581,253	-5.56%
2026-07-14	26.00	26.88	24.26	25.89	25.89	qfq	8,191,562	210,698,171	-2.89%
2026-07-13	28.00	28.10	26.62	26.66	26.66	qfq	10,452,396	283,048,038	-8.29%
2026-07-10	28.48	31.13	27.18	29.07	29.07	qfq	20,910,933	605,183,327	2.58%
2026-07-09	26.86	28.72	26.30	28.34	28.34	qfq	12,259,185	338,937,726	6.74%
2026-07-08	28.32	29.48	26.50	26.55	26.55	qfq	9,986,383	271,666,133	-7.04%
2026-07-07	27.02	29.20	27.02	28.56	28.56	qfq	12,054,570	343,306,170	4.27%
2026-07-06	29.71	29.75	26.70	27.39	27.39	qfq	11,991,773	333,837,866	-6.52%
2026-07-03	31.38	31.61	29.21	29.30	29.30	qfq	14,395,795	431,867,049	-7.34%
2026-07-02	32.00	32.98	30.71	31.62	31.62	qfq	16,123,450	513,831,506	-4.36%
2026-07-01	30.98	33.60	30.71	33.06	33.06	qfq	22,272,762	725,185,463	6.65%
2026-06-30	28.54	31.88	27.81	31.00	31.00	qfq	17,923,480	546,208,179	9.42%
2026-06-29	29.62	29.66	27.50	28.33	28.33	qfq	9,877,492	283,140,038	-2.61%
2026-06-26	28.58	29.69	27.50	29.09	29.09	qfq	13,369,318	385,968,948	1.22%
2026-06-25	30.19	30.19	28.67	28.74	28.74	qfq	13,081,566	380,493,340	-4.49%
2026-06-24	30.00	30.18	28.28	30.09	30.09	qfq	14,400,522	420,573,247	-1.73%
2026-06-23	31.12	32.98	30.23	30.62	30.62	qfq	14,885,074	461,751,261	-4.22%
2026-06-22	29.44	33.33	29.44	31.97	31.97	qfq	20,668,312	650,912,295	8.67%
2026-06-18	29.60	30.19	29.00	29.42	29.42	qfq	15,749,197	464,503,202	-3.48%
2026-06-17	29.80	31.18	29.09	30.48	30.48	qfq	22,498,410	679,916,472	1.70%
2026-06-16	27.30	31.44	27.02	29.97	29.97	qfq	23,800,479	705,463,577	9.34%
2026-06-15	26.60	27.70	26.00	27.41	27.41	qfq	14,320,830	388,315,432	2.01%
2026-06-12	28.91	29.71	26.67	26.87	26.87	qfq	20,343,340	573,224,581	-7.41%
2026-06-11	26.10	29.95	25.58	29.02	29.02	qfq	25,522,830	714,755,899	9.26%
2026-06-10	25.10	26.85	24.24	26.56	26.56	qfq	16,195,042	412,093,938	3.91%
2026-06-09	25.78	25.83	24.31	25.56	25.56	qfq	11,022,944	276,453,620	0.91%
2026-06-08	25.00	26.44	24.85	25.33	25.33	qfq	12,876,684	329,910,630	-6.01%
2026-06-05	28.09	28.22	26.80	26.95	26.95	qfq	13,659,597	376,124,296	-2.36%
2026-06-04	28.41	28.58	27.00	27.60	27.60	qfq	12,643,114	349,469,673	-3.02%
2026-06-03	27.21	29.76	27.03	28.46	28.46	qfq	18,525,693	525,136,046	4.10%
2026-06-02	28.00	28.29	26.50	27.34	27.34	qfq	10,717,248	291,256,040	-1.23%
2026-06-01	28.80	29.11	27.50	27.68	27.68	qfq	11,864,260	334,203,256	-5.24%
2026-05-29	31.60	31.70	28.50	29.21	29.21	qfq	19,087,581	559,463,853	-7.77%
2026-05-28	30.36	32.58	30.36	31.67	31.67	qfq	17,648,520	556,655,037	2.99%
2026-05-27	33.89	34.99	30.57	30.75	30.75	qfq	21,230,882	679,477,082	-8.15%
2026-05-26	33.00	33.50	31.23	33.48	33.48	qfq	16,938,294	549,787,156	-1.06%
2026-05-25	33.80	34.21	31.80	33.84	33.84	qfq	18,162,569	606,535,927	-1.11%
2026-05-22	33.68	35.39	33.25	34.22	34.22	qfq	21,553,584	734,440,909	2.92%
2026-05-21	33.71	35.00	32.96	33.25	33.25	qfq	22,613,262	766,328,835	-3.23%
2026-05-20	31.93	35.77	31.90	34.36	34.36	qfq	34,502,273	1,160,283,906	7.61%
2026-05-19	32.43	36.57	31.80	31.93	31.93	qfq	44,728,167	1,505,104,858	-2.83%
2026-05-18	27.10	32.86	26.60	32.86	32.86	qfq	36,106,301	1,074,751,956	20.01%
2026-05-15	27.18	27.89	26.69	27.38	27.38	qfq	15,581,808	424,753,760	1.75%
2026-05-14	28.15	28.25	26.89	26.91	26.91	qfq	20,191,489	551,400,529	-5.15%
2026-05-13	28.25	30.12	27.40	28.37	28.37	qfq	23,429,220	669,806,430	0.42%
2026-05-12	28.88	29.36	27.75	28.25	28.25	qfq	22,647,373	642,355,623	-2.22%
2026-05-11	30.00	31.00	28.50	28.89	28.89	qfq	29,137,086	846,405,833	-2.23%
2026-05-08	27.66	29.98	27.44	29.55	29.55	qfq	29,040,900	845,254,232	5.95%
2026-05-07	26.15	29.62	26.11	27.89	27.89	qfq	34,506,940	952,653,485	6.69%
2026-05-06	23.50	27.90	23.50	26.14	26.14	qfq	36,107,639	946,660,317	8.55%
2026-04-30	21.48	24.80	21.46	24.08	24.08	qfq	31,538,541	730,651,842	12.05%
2026-04-29	21.11	21.88	20.84	21.49	21.49	qfq	14,030,632	301,018,121	0.00%
2026-04-28	22.03	22.29	21.39	21.49	21.49	qfq	16,923,358	368,590,067	-4.91%
2026-04-27	22.03	23.09	21.83	22.60	22.60	qfq	19,746,885	445,804,777	1.21%
2026-04-24	23.80	23.80	22.13	22.33	22.33	qfq	25,203,340	567,907,213	-6.84%
2026-04-23	25.17	25.24	23.67	23.97	23.97	qfq	29,549,973	715,163,967	-4.39%
2026-04-22	24.60	25.54	24.30	25.07	25.07	qfq	42,582,975	1,057,247,587	-3.47%
2026-04-21	24.40	26.58	23.66	25.97	25.97	qfq	56,066,666	1,426,905,070	9.03%
2026-04-20	19.70	23.82	19.70	23.82	23.82	qfq	48,644,599	1,111,598,106	20.00%
2026-04-17	18.59	21.45	17.99	19.85	19.85	qfq	43,586,358	853,108,628	5.08%
2026-04-16	19.30	19.80	18.41	18.89	18.89	qfq	40,158,785	758,289,643	-4.60%
2026-04-15	18.32	21.49	18.17	19.80	19.80	qfq	52,296,439	1,042,251,782	8.08%
2026-04-14	17.85	19.22	17.51	18.32	18.32	qfq	39,220,310	709,106,564	1.44%
2026-04-13	16.61	18.93	16.50	18.06	18.06	qfq	52,507,568	931,885,600	5.49%