全球 | 会员 | 美股 | A股 | 港股 | 加密币 | 登录

如何下载“SH603917_d(合力科技)”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。

SH603917(合力科技)股票,不复权叠加前复权及价格单位额
SH603917(合力科技)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:12.0
        最低:11.91
        最高:12.29
        收盘:12.14
        涨跌额:0.02
        涨跌幅:0.17%
        成交量:63204.0
        成交额:76649899.0
        换手率:3.1%
    
    
        时间:2024-10-30
        开盘:11.9
        最低:11.8
        最高:12.14
        收盘:12.12
        涨跌额:0.02
        涨跌幅:0.17%
        成交量:65663.0
        成交额:78659612.0
        换手率:3.22%
    
    
        时间:2024-10-29
        开盘:12.6
        最低:12.03
        最高:12.67
        收盘:12.1
        涨跌额:-0.58
        涨跌幅:-4.57%
        成交量:94146.0
        成交额:115750362.0
        换手率:4.62%
    
    
        时间:2024-10-28
        开盘:12.49
        最低:12.15
        最高:12.73
        收盘:12.68
        涨跌额:0.2
        涨跌幅:1.6%
        成交量:115409.0
        成交额:144299349.0
        换手率:5.66%
    
    
        时间:2024-10-25
        开盘:12.35
        最低:12.1
        最高:12.65
        收盘:12.48
        涨跌额:0.33
        涨跌幅:2.72%
        成交量:135645.0
        成交额:168514621.0
        换手率:6.65%
    
    
        时间:2024-10-24
        开盘:11.51
        最低:11.5
        最高:12.35
        收盘:12.15
        涨跌额:0.64
        涨跌幅:5.56%
        成交量:156308.0
        成交额:186568393.0
        换手率:7.67%
    
    
        时间:2024-10-23
        开盘:11.49
        最低:11.35
        最高:11.62
        收盘:11.51
        涨跌额:0.12
        涨跌幅:1.05%
        成交量:67560.0
        成交额:77722032.0
        换手率:3.31%
    
    
        时间:2024-10-22
        开盘:11.15
        最低:11.03
        最高:11.43
        收盘:11.39
        涨跌额:0.25
        涨跌幅:2.24%
        成交量:73297.0
        成交额:82820420.0
        换手率:3.6%
    
    
        时间:2024-10-21
        开盘:11.18
        最低:11.03
        最高:11.29
        收盘:11.14
        涨跌额:-0.05
        涨跌幅:-0.45%
        成交量:80189.0
        成交额:89551468.0
        换手率:3.93%
    
    
        时间:2024-10-18
        开盘:10.86
        最低:10.86
        最高:11.31
        收盘:11.19
        涨跌额:0.24
        涨跌幅:2.19%
        成交量:66344.0
        成交额:73804356.0
        换手率:3.25%
    
    
        时间:2024-10-17
        开盘:11.21
        最低:10.92
        最高:11.32
        收盘:10.95
        涨跌额:-0.24
        涨跌幅:-2.14%
        成交量:52602.0
        成交额:58284193.0
        换手率:2.58%
    
    
        时间:2024-10-16
        开盘:11.03
        最低:10.87
        最高:11.47
        收盘:11.19
        涨跌额:0.1
        涨跌幅:0.9%
        成交量:54124.0
        成交额:60305574.0
        换手率:2.66%
    
    
        时间:2024-10-15
        开盘:11.4
        最低:11.08
        最高:11.45
        收盘:11.09
        涨跌额:-0.4
        涨跌幅:-3.48%
        成交量:57840.0
        成交额:65043377.0
        换手率:2.84%
    
    
        时间:2024-10-14
        开盘:11.3
        最低:10.85
        最高:11.5
        收盘:11.49
        涨跌额:0.27
        涨跌幅:2.41%
        成交量:70659.0
        成交额:79045599.0
        换手率:3.47%
    
    
        时间:2024-10-11
        开盘:11.89
        最低:10.9
        最高:11.89
        收盘:11.22
        涨跌额:-0.78
        涨跌幅:-6.5%
        成交量:115190.0
        成交额:129836470.0
        换手率:5.65%
    
    
        时间:2024-10-10
        开盘:11.92
        最低:11.66
        最高:12.24
        收盘:12.0
        涨跌额:0.12
        涨跌幅:1.01%
        成交量:35256.0
        成交额:42344594.0
        换手率:2.25%
    
    
        时间:2024-10-09
        开盘:12.99
        最低:11.88
        最高:12.99
        收盘:11.88
        涨跌额:-1.32
        涨跌幅:-10.0%
        成交量:56201.0
        成交额:69147400.0
        换手率:3.58%
    
    
        时间:2024-10-08
        开盘:13.7
        最低:12.32
        最高:13.7
        收盘:13.2
        涨跌额:0.75
        涨跌幅:6.02%
        成交量:85387.0
        成交额:111528648.0
        换手率:5.45%
    
    
        时间:2024-09-30
        开盘:11.87
        最低:11.45
        最高:12.52
        收盘:12.45
        涨跌额:1.07
        涨跌幅:9.4%
        成交量:95744.0
        成交额:115315340.0
        换手率:6.11%
    
    
        时间:2024-09-27
        开盘:11.08
        最低:11.03
        最高:11.4
        收盘:11.38
        涨跌额:0.41
        涨跌幅:3.74%
        成交量:26959.0
        成交额:30322031.0
        换手率:1.72%
    
    
        ............
    
    
        时间:2017-12-15
        开盘:28.0
        最低:26.9
        最高:28.09
        收盘:27.42
        涨跌额:-0.77
        涨跌幅:-2.73%
        成交量:65182.0
        成交额:178400299.0
        换手率:23.28%
    
    
        时间:2017-12-14
        开盘:28.0
        最低:27.52
        最高:28.33
        收盘:28.19
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:63998.0
        成交额:178712959.0
        换手率:22.86%
    
    
        时间:2017-12-13
        开盘:27.78
        最低:27.5
        最高:28.58
        收盘:28.19
        涨跌额:-1.1
        涨跌幅:-3.76%
        成交量:83981.0
        成交额:235576487.0
        换手率:29.99%
    
    
        时间:2017-12-12
        开盘:30.21
        最低:29.29
        最高:30.99
        收盘:29.29
        涨跌额:-3.25
        涨跌幅:-9.99%
        成交量:100419.0
        成交额:299147104.0
        换手率:35.86%
    
    
        时间:2017-12-11
        开盘:32.99
        最低:31.11
        最高:32.99
        收盘:32.54
        涨跌额:2.55
        涨跌幅:8.5%
        成交量:161559.0
        成交额:518797024.0
        换手率:57.7%
    
    
        时间:2017-12-08
        开盘:29.99
        最低:29.99
        最高:29.99
        收盘:29.99
        涨跌额:2.73
        涨跌幅:10.01%
        成交量:1978.0
        成交额:5930702.0
        换手率:0.71%
    
    
        时间:2017-12-07
        开盘:27.26
        最低:27.26
        最高:27.26
        收盘:27.26
        涨跌额:2.48
        涨跌幅:10.01%
        成交量:320.0
        成交额:872811.0
        换手率:0.11%
    
    
        时间:2017-12-06
        开盘:24.78
        最低:24.78
        最高:24.78
        收盘:24.78
        涨跌额:2.25
        涨跌幅:9.99%
        成交量:286.0
        成交额:707841.0
        换手率:0.1%
    
    
        时间:2017-12-05
        开盘:22.53
        最低:22.53
        最高:22.53
        收盘:22.53
        涨跌额:2.05
        涨跌幅:10.01%
        成交量:141.0
        成交额:318033.0
        换手率:0.05%
    
    
        时间:2017-12-04
        开盘:20.48
        最低:20.48
        最高:20.48
        收盘:20.48
        涨跌额:6.26
        涨跌幅:44.02%
        成交量:234.0
        成交额:479191.0
        换手率:0.08%
    

SZ000601_d(韶能股份)   SH605028_d(世茂能源)

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 --