全球 | 会员 | 美股 | A股 | 港股 | 加密币 | 登录

如何下载“SH688433_d(华曙高科)”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。

SH688433(华曙高科)股票,不复权叠加前复权及价格单位额
SH688433(华曙高科)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:19.28
        最低:19.04
        最高:19.77
        收盘:19.59
        涨跌额:0.12
        涨跌幅:0.62%
        成交量:15699.0
        成交额:30618296.0
        换手率:0.84%
    
    
        时间:2024-10-30
        开盘:19.91
        最低:19.3
        最高:20.15
        收盘:19.47
        涨跌额:-0.47
        涨跌幅:-2.36%
        成交量:16884.0
        成交额:33154402.0
        换手率:0.9%
    
    
        时间:2024-10-29
        开盘:20.38
        最低:19.81
        最高:20.75
        收盘:19.94
        涨跌额:-0.33
        涨跌幅:-1.63%
        成交量:22690.0
        成交额:45946219.0
        换手率:1.21%
    
    
        时间:2024-10-28
        开盘:19.78
        最低:19.78
        最高:20.5
        收盘:20.27
        涨跌额:-0.2
        涨跌幅:-0.98%
        成交量:29157.0
        成交额:58813535.0
        换手率:1.55%
    
    
        时间:2024-10-25
        开盘:20.42
        最低:20.25
        最高:20.8
        收盘:20.47
        涨跌额:0.08
        涨跌幅:0.39%
        成交量:15999.0
        成交额:32782465.0
        换手率:0.85%
    
    
        时间:2024-10-24
        开盘:20.65
        最低:20.08
        最高:20.75
        收盘:20.39
        涨跌额:-0.26
        涨跌幅:-1.26%
        成交量:16478.0
        成交额:33657347.0
        换手率:0.88%
    
    
        时间:2024-10-23
        开盘:20.1
        最低:19.84
        最高:21.27
        收盘:20.65
        涨跌额:0.49
        涨跌幅:2.43%
        成交量:23689.0
        成交额:48834382.0
        换手率:1.26%
    
    
        时间:2024-10-22
        开盘:20.11
        最低:19.45
        最高:20.62
        收盘:20.16
        涨跌额:0.05
        涨跌幅:0.25%
        成交量:19658.0
        成交额:39319147.0
        换手率:1.05%
    
    
        时间:2024-10-21
        开盘:19.9
        最低:18.91
        最高:21.04
        收盘:20.11
        涨跌额:0.73
        涨跌幅:3.77%
        成交量:37944.0
        成交额:76753158.0
        换手率:2.02%
    
    
        时间:2024-10-18
        开盘:18.0
        最低:17.99
        最高:19.88
        收盘:19.38
        涨跌额:1.3
        涨跌幅:7.19%
        成交量:28651.0
        成交额:54380069.0
        换手率:1.53%
    
    
        时间:2024-10-17
        开盘:17.88
        最低:17.88
        最高:18.97
        收盘:18.08
        涨跌额:0.2
        涨跌幅:1.12%
        成交量:18697.0
        成交额:34462213.0
        换手率:1.0%
    
    
        时间:2024-10-16
        开盘:17.97
        最低:17.66
        最高:18.23
        收盘:17.88
        涨跌额:-0.24
        涨跌幅:-1.32%
        成交量:12922.0
        成交额:23178111.0
        换手率:0.69%
    
    
        时间:2024-10-15
        开盘:18.6
        最低:18.1
        最高:18.83
        收盘:18.12
        涨跌额:-0.48
        涨跌幅:-2.58%
        成交量:15230.0
        成交额:28101342.0
        换手率:0.81%
    
    
        时间:2024-10-14
        开盘:18.5
        最低:17.59
        最高:18.67
        收盘:18.6
        涨跌额:0.37
        涨跌幅:2.03%
        成交量:15809.0
        成交额:28781116.0
        换手率:0.84%
    
    
        时间:2024-10-11
        开盘:19.96
        最低:17.91
        最高:19.96
        收盘:18.23
        涨跌额:-1.63
        涨跌幅:-8.21%
        成交量:24342.0
        成交额:45479965.0
        换手率:1.3%
    
    
        时间:2024-10-10
        开盘:21.0
        最低:19.6
        最高:21.39
        收盘:19.86
        涨跌额:-0.65
        涨跌幅:-3.17%
        成交量:27136.0
        成交额:55158888.0
        换手率:1.45%
    
    
        时间:2024-10-09
        开盘:22.68
        最低:20.38
        最高:22.8
        收盘:20.51
        涨跌额:-3.03
        涨跌幅:-12.87%
        成交量:40325.0
        成交额:87253691.0
        换手率:2.15%
    
    
        时间:2024-10-08
        开盘:23.12
        最低:21.21
        最高:24.0
        收盘:23.54
        涨跌额:3.45
        涨跌幅:17.17%
        成交量:60497.0
        成交额:138380523.0
        换手率:3.22%
    
    
        时间:2024-09-30
        开盘:17.65
        最低:17.65
        最高:20.6
        收盘:20.09
        涨跌额:2.89
        涨跌幅:16.8%
        成交量:38696.0
        成交额:74615248.0
        换手率:2.06%
    
    
        时间:2024-09-27
        开盘:16.58
        最低:16.58
        最高:17.27
        收盘:17.2
        涨跌额:0.82
        涨跌幅:5.01%
        成交量:9886.0
        成交额:16787346.0
        换手率:0.53%
    
    
        ............
    
    
        时间:2023-04-28
        开盘:25.05
        最低:24.84
        最高:26.84
        收盘:26.52
        涨跌额:1.98
        涨跌幅:8.07%
        成交量:67795.0
        成交额:177196455.0
        换手率:19.62%
    
    
        时间:2023-04-27
        开盘:24.29
        最低:24.08
        最高:25.26
        收盘:24.54
        涨跌额:0.25
        涨跌幅:1.03%
        成交量:39578.0
        成交额:97659718.0
        换手率:11.45%
    
    
        时间:2023-04-26
        开盘:24.1
        最低:23.82
        最高:24.65
        收盘:24.29
        涨跌额:0.19
        涨跌幅:0.79%
        成交量:32968.0
        成交额:80099421.0
        换手率:9.54%
    
    
        时间:2023-04-25
        开盘:24.93
        最低:23.49
        最高:24.93
        收盘:24.1
        涨跌额:-0.24
        涨跌幅:-0.99%
        成交量:54684.0
        成交额:132447549.0
        换手率:15.82%
    
    
        时间:2023-04-24
        开盘:25.4
        最低:24.14
        最高:25.71
        收盘:24.34
        涨跌额:-1.15
        涨跌幅:-4.51%
        成交量:58559.0
        成交额:145232214.0
        换手率:16.95%
    
    
        时间:2023-04-21
        开盘:26.5
        最低:25.49
        最高:27.46
        收盘:25.49
        涨跌额:-1.21
        涨跌幅:-4.53%
        成交量:65525.0
        成交额:174113758.0
        换手率:18.96%
    
    
        时间:2023-04-20
        开盘:26.61
        最低:25.8
        最高:27.27
        收盘:26.7
        涨跌额:-0.04
        涨跌幅:-0.15%
        成交量:76906.0
        成交额:203939887.0
        换手率:22.26%
    
    
        时间:2023-04-19
        开盘:27.13
        最低:26.4
        最高:27.62
        收盘:26.74
        涨跌额:-0.26
        涨跌幅:-0.96%
        成交量:70636.0
        成交额:190816004.0
        换手率:20.44%
    
    
        时间:2023-04-18
        开盘:29.08
        最低:26.75
        最高:29.6
        收盘:27.0
        涨跌额:-3.9
        涨跌幅:-12.62%
        成交量:163927.0
        成交额:454924384.0
        换手率:47.44%
    
    
        时间:2023-04-17
        开盘:40.0
        最低:30.8
        最高:40.28
        收盘:30.9
        涨跌额:4.24
        涨跌幅:15.9%
        成交量:270365.0
        成交额:915579267.0
        换手率:78.24%
    

SZ002595_d(豪迈科技)   SH688325_d(赛微微电)

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 --