全球 | 会员 | 美股 | A股 | 港股 | 加密币 | 登录

如何下载“SH603767_d(中马传动)”全部数据,请参阅:001.2_如何用Python下载全部数据.py,或查阅“会员浏览”菜单。

SH603767(中马传动)股票,不复权叠加前复权及价格单位额
SH603767(中马传动)股票,不复权叠加前复权及价格单位额

注:当页数据为不复权。
    
        时间:2024-10-31
        开盘:11.55
        最低:11.48
        最高:11.88
        收盘:11.8
        涨跌额:0.21
        涨跌幅:1.81%
        成交量:103804.0
        成交额:121961864.0
        换手率:3.36%
    
    
        时间:2024-10-30
        开盘:11.35
        最低:11.28
        最高:11.76
        收盘:11.59
        涨跌额:0.15
        涨跌幅:1.31%
        成交量:92346.0
        成交额:106389735.0
        换手率:2.99%
    
    
        时间:2024-10-29
        开盘:11.75
        最低:11.41
        最高:11.84
        收盘:11.44
        涨跌额:-0.3
        涨跌幅:-2.56%
        成交量:79020.0
        成交额:91741699.0
        换手率:2.56%
    
    
        时间:2024-10-28
        开盘:11.5
        最低:11.47
        最高:11.74
        收盘:11.74
        涨跌额:0.19
        涨跌幅:1.65%
        成交量:69597.0
        成交额:80915398.0
        换手率:2.26%
    
    
        时间:2024-10-25
        开盘:11.35
        最低:11.33
        最高:11.55
        收盘:11.55
        涨跌额:0.2
        涨跌幅:1.76%
        成交量:67855.0
        成交额:77980291.0
        换手率:2.2%
    
    
        时间:2024-10-24
        开盘:11.45
        最低:11.34
        最高:11.63
        收盘:11.35
        涨跌额:-0.2
        涨跌幅:-1.73%
        成交量:66573.0
        成交额:76240107.0
        换手率:2.16%
    
    
        时间:2024-10-23
        开盘:11.69
        最低:11.43
        最高:11.76
        收盘:11.55
        涨跌额:-0.17
        涨跌幅:-1.45%
        成交量:95621.0
        成交额:110942295.0
        换手率:3.1%
    
    
        时间:2024-10-22
        开盘:11.25
        最低:11.15
        最高:12.11
        收盘:11.72
        涨跌额:0.47
        涨跌幅:4.18%
        成交量:157321.0
        成交额:182495601.0
        换手率:5.1%
    
    
        时间:2024-10-21
        开盘:11.2
        最低:11.12
        最高:11.31
        收盘:11.25
        涨跌额:0.06
        涨跌幅:0.54%
        成交量:79091.0
        成交额:88619127.0
        换手率:2.56%
    
    
        时间:2024-10-18
        开盘:10.9
        最低:10.89
        最高:11.28
        收盘:11.19
        涨跌额:0.26
        涨跌幅:2.38%
        成交量:79973.0
        成交额:89023956.0
        换手率:2.59%
    
    
        时间:2024-10-17
        开盘:11.06
        最低:10.9
        最高:11.17
        收盘:10.93
        涨跌额:-0.14
        涨跌幅:-1.26%
        成交量:48471.0
        成交额:53606418.0
        换手率:1.57%
    
    
        时间:2024-10-16
        开盘:11.12
        最低:11.0
        最高:11.23
        收盘:11.07
        涨跌额:-0.21
        涨跌幅:-1.86%
        成交量:56699.0
        成交额:62884645.0
        换手率:1.84%
    
    
        时间:2024-10-15
        开盘:11.49
        最低:11.2
        最高:11.49
        收盘:11.28
        涨跌额:-0.25
        涨跌幅:-2.17%
        成交量:81001.0
        成交额:91624148.0
        换手率:2.62%
    
    
        时间:2024-10-14
        开盘:11.11
        最低:11.05
        最高:11.54
        收盘:11.53
        涨跌额:-0.09
        涨跌幅:-0.77%
        成交量:130743.0
        成交额:147527060.0
        换手率:4.24%
    
    
        时间:2024-10-11
        开盘:11.2
        最低:10.71
        最高:12.3
        收盘:11.62
        涨跌额:0.44
        涨跌幅:3.94%
        成交量:182363.0
        成交额:213170119.0
        换手率:5.91%
    
    
        时间:2024-10-10
        开盘:11.06
        最低:10.98
        最高:11.48
        收盘:11.18
        涨跌额:0.02
        涨跌幅:0.18%
        成交量:74247.0
        成交额:83288079.0
        换手率:2.41%
    
    
        时间:2024-10-09
        开盘:12.22
        最低:11.16
        最高:12.22
        收盘:11.16
        涨跌额:-1.24
        涨跌幅:-10.0%
        成交量:105165.0
        成交额:121216944.0
        换手率:3.41%
    
    
        时间:2024-10-08
        开盘:13.03
        最低:11.7
        最高:13.1
        收盘:12.4
        涨跌额:0.49
        涨跌幅:4.11%
        成交量:191562.0
        成交额:238785891.0
        换手率:6.21%
    
    
        时间:2024-09-30
        开盘:11.35
        最低:11.0
        最高:11.98
        收盘:11.91
        涨跌额:0.91
        涨跌幅:8.27%
        成交量:162206.0
        成交额:187558468.0
        换手率:5.26%
    
    
        时间:2024-09-27
        开盘:10.68
        最低:10.6
        最高:11.0
        收盘:11.0
        涨跌额:0.43
        涨跌幅:4.07%
        成交量:60784.0
        成交额:65837888.0
        换手率:1.97%
    
    
        ............
    
    
        时间:2017-06-26
        开盘:23.99
        最低:23.0
        最高:24.55
        收盘:23.29
        涨跌额:-0.89
        涨跌幅:-3.68%
        成交量:147100.0
        成交额:345053920.0
        换手率:27.58%
    
    
        时间:2017-06-23
        开盘:25.48
        最低:23.8
        最高:25.9
        收盘:24.18
        涨跌额:-2.15
        涨跌幅:-8.17%
        成交量:203374.0
        成交额:503786416.0
        换手率:38.14%
    
    
        时间:2017-06-22
        开盘:24.35
        最低:23.57
        最高:27.69
        收盘:26.33
        涨跌额:0.93
        涨跌幅:3.66%
        成交量:308510.0
        成交额:793211824.0
        换手率:57.85%
    
    
        时间:2017-06-21
        开盘:27.8
        最低:24.81
        最高:27.8
        收盘:25.4
        涨跌额:-0.54
        涨跌幅:-2.08%
        成交量:327274.0
        成交额:864711744.0
        换手率:61.37%
    
    
        时间:2017-06-20
        开盘:25.2
        最低:25.0
        最高:25.94
        收盘:25.94
        涨跌额:2.36
        涨跌幅:10.01%
        成交量:115138.0
        成交额:295765936.0
        换手率:21.59%
    
    
        时间:2017-06-19
        开盘:23.58
        最低:23.58
        最高:23.58
        收盘:23.58
        涨跌额:2.14
        涨跌幅:9.98%
        成交量:3986.0
        成交额:9398281.0
        换手率:0.75%
    
    
        时间:2017-06-16
        开盘:21.44
        最低:21.44
        最高:21.44
        收盘:21.44
        涨跌额:1.95
        涨跌幅:10.01%
        成交量:603.0
        成交额:1293432.0
        换手率:0.11%
    
    
        时间:2017-06-15
        开盘:19.49
        最低:19.49
        最高:19.49
        收盘:19.49
        涨跌额:1.77
        涨跌幅:9.99%
        成交量:92.0
        成交额:179308.0
        换手率:0.02%
    
    
        时间:2017-06-14
        开盘:17.72
        最低:17.72
        最高:17.72
        收盘:17.72
        涨跌额:1.61
        涨跌幅:9.99%
        成交量:37.0
        成交额:65121.0
        换手率:0.01%
    
    
        时间:2017-06-13
        开盘:16.11
        最低:16.11
        最高:16.11
        收盘:16.11
        涨跌额:4.92
        涨跌幅:43.97%
        成交量:192.0
        成交额:308974.0
        换手率:0.04%
    

SH603689_d(皖天然气)   SH601066_d(中信建投)

返回顶部


量化世界,世界量化中。
作者微信:chaoxian102  邮箱:abtrue@hotmail.com  X:https://x.com/@choxin17384
个人站点,支持打赏,PayPal:https://paypal.me/abtruecom  支付宝:abtrue@hotmail.com
USDT:0x74c86D2f7c7096cFBb9Ec8D373a586E62176b62A (ETH:ERC20)  3HvEcHBrSKWauAVG36zcUoxZtgegy4vijd (BTC:OMNI)  TPjJF1Hd953ehUPVKLTFDhzPe3YyaSSFVR (Tron:TRC10/TRC20)
丰俭自行,非常感谢。
-- BOTTOM --