全球 | 会员 | 美股 | A股 | 港股 | 加密币 | 登录

如何下载“SZ001332_d(锡装股份)”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。

SZ001332(锡装股份)股票,不复权叠加前复权及价格单位额
SZ001332(锡装股份)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:2024-11-01
        开盘:35.15
        最低:33.38
        最高:35.48
        收盘:33.48
        涨跌额:-2.09
        涨跌幅:-5.88%
        成交量:23837.0
        成交额:81263735.11
        换手率:8.83%
    
    
        时间:2024-10-31
        开盘:35.04
        最低:34.6
        最高:35.8
        收盘:35.57
        涨跌额:0.53
        涨跌幅:1.51%
        成交量:22429.0
        成交额:79296630.64
        换手率:8.31%
    
    
        时间:2024-10-30
        开盘:34.42
        最低:34.11
        最高:35.74
        收盘:35.04
        涨跌额:0.62
        涨跌幅:1.8%
        成交量:26806.0
        成交额:93698199.07
        换手率:9.93%
    
    
        时间:2024-10-29
        开盘:35.39
        最低:34.36
        最高:36.39
        收盘:34.42
        涨跌额:0.59
        涨跌幅:1.74%
        成交量:49637.0
        成交额:175244495.05
        换手率:18.38%
    
    
        时间:2024-10-28
        开盘:33.78
        最低:33.3
        最高:33.83
        收盘:33.83
        涨跌额:3.08
        涨跌幅:10.02%
        成交量:10580.0
        成交额:35667119.84
        换手率:3.92%
    
    
        时间:2024-10-25
        开盘:30.34
        最低:30.21
        最高:30.94
        收盘:30.75
        涨跌额:0.41
        涨跌幅:1.35%
        成交量:10100.0
        成交额:30973509.64
        换手率:3.74%
    
    
        时间:2024-10-24
        开盘:30.06
        最低:29.6
        最高:30.54
        收盘:30.34
        涨跌额:0.39
        涨跌幅:1.3%
        成交量:8894.0
        成交额:26825173.61
        换手率:3.29%
    
    
        时间:2024-10-23
        开盘:30.33
        最低:29.79
        最高:30.35
        收盘:29.95
        涨跌额:-0.48
        涨跌幅:-1.58%
        成交量:10992.0
        成交额:33037237.15
        换手率:4.07%
    
    
        时间:2024-10-22
        开盘:29.83
        最低:29.83
        最高:31.38
        收盘:30.43
        涨跌额:0.49
        涨跌幅:1.64%
        成交量:12576.0
        成交额:38276988.21
        换手率:4.66%
    
    
        时间:2024-10-21
        开盘:29.78
        最低:29.7
        最高:30.3
        收盘:29.94
        涨跌额:0.33
        涨跌幅:1.11%
        成交量:14762.0
        成交额:44220831.01
        换手率:5.47%
    
    
        时间:2024-10-18
        开盘:29.13
        最低:29.01
        最高:29.97
        收盘:29.61
        涨跌额:0.47
        涨跌幅:1.61%
        成交量:10838.0
        成交额:31958189.74
        换手率:4.01%
    
    
        时间:2024-10-17
        开盘:29.28
        最低:28.93
        最高:29.92
        收盘:29.14
        涨跌额:-0.04
        涨跌幅:-0.14%
        成交量:8892.0
        成交额:26194557.25
        换手率:3.29%
    
    
        时间:2024-10-16
        开盘:29.25
        最低:28.78
        最高:29.66
        收盘:29.18
        涨跌额:-0.68
        涨跌幅:-2.28%
        成交量:7990.0
        成交额:23380667.77
        换手率:2.96%
    
    
        时间:2024-10-15
        开盘:30.54
        最低:29.84
        最高:30.76
        收盘:29.86
        涨跌额:-0.69
        涨跌幅:-2.26%
        成交量:8924.0
        成交额:27001102.54
        换手率:3.31%
    
    
        时间:2024-10-14
        开盘:29.65
        最低:29.6
        最高:30.95
        收盘:30.55
        涨跌额:1.13
        涨跌幅:3.84%
        成交量:14305.0
        成交额:43345783.15
        换手率:5.3%
    
    
        时间:2024-10-11
        开盘:30.7
        最低:29.32
        最高:30.7
        收盘:29.42
        涨跌额:-1.05
        涨跌幅:-3.45%
        成交量:11899.0
        成交额:35483398.85
        换手率:4.41%
    
    
        时间:2024-10-10
        开盘:31.23
        最低:30.43
        最高:31.8
        收盘:30.47
        涨跌额:-0.75
        涨跌幅:-2.4%
        成交量:17019.0
        成交额:52734293.6
        换手率:6.3%
    
    
        时间:2024-10-09
        开盘:31.8
        最低:31.11
        最高:33.26
        收盘:31.22
        涨跌额:-1.66
        涨跌幅:-5.05%
        成交量:30120.0
        成交额:96784691.95
        换手率:11.16%
    
    
        时间:2024-10-08
        开盘:34.0
        最低:31.39
        最高:34.4
        收盘:32.88
        涨跌额:1.49
        涨跌幅:4.75%
        成交量:33250.0
        成交额:109044515.03
        换手率:12.31%
    
    
        时间:2024-09-30
        开盘:29.32
        最低:29.05
        最高:31.66
        收盘:31.39
        涨跌额:2.61
        涨跌幅:9.07%
        成交量:27107.0
        成交额:82111463.6
        换手率:10.04%
    
    
        ............
    
    
        时间:2022-10-10
        开盘:67.56
        最低:66.08
        最高:69.32
        收盘:68.01
        涨跌额:0.99
        涨跌幅:1.48%
        成交量:31456.0
        成交额:213553573.85
        换手率:15.73%
    
    
        时间:2022-09-30
        开盘:69.5
        最低:66.66
        最高:70.78
        收盘:67.02
        涨跌额:-3.59
        涨跌幅:-5.08%
        成交量:43536.0
        成交额:296605238.59
        换手率:21.77%
    
    
        时间:2022-09-29
        开盘:75.13
        最低:70.58
        最高:76.6
        收盘:70.61
        涨跌额:-4.89
        涨跌幅:-6.48%
        成交量:55061.0
        成交额:400345915.48
        换手率:27.53%
    
    
        时间:2022-09-28
        开盘:83.0
        最低:75.36
        最高:83.88
        收盘:75.5
        涨跌额:-8.0
        涨跌幅:-9.58%
        成交量:74624.0
        成交额:587628367.01
        换手率:37.31%
    
    
        时间:2022-09-27
        开盘:82.2
        最低:79.81
        最高:84.99
        收盘:83.5
        涨跌额:1.22
        涨跌幅:1.48%
        成交量:74708.0
        成交额:618714614.66
        换手率:37.35%
    
    
        时间:2022-09-26
        开盘:82.5
        最低:79.61
        最高:88.77
        收盘:82.28
        涨跌额:-0.09
        涨跌幅:-0.11%
        成交量:103579.0
        成交额:863370927.37
        换手率:51.79%
    
    
        时间:2022-09-23
        开盘:82.37
        最低:82.0
        最高:82.37
        收盘:82.37
        涨跌额:7.49
        涨跌幅:10.0%
        成交量:57748.0
        成交额:475672695.39
        换手率:28.87%
    
    
        时间:2022-09-22
        开盘:74.88
        最低:74.88
        最高:74.88
        收盘:74.88
        涨跌额:6.81
        涨跌幅:10.0%
        成交量:12580.0
        成交额:94198141.44
        换手率:6.29%
    
    
        时间:2022-09-21
        开盘:66.5
        最低:66.5
        最高:74.0
        收盘:68.07
        涨跌额:-5.66
        涨跌幅:-7.68%
        成交量:69584.0
        成交额:489538185.33
        换手率:34.79%
    
    
        时间:2022-09-20
        开盘:71.88
        最低:71.88
        最高:86.26
        收盘:73.73
        涨跌额:13.83
        涨跌幅:23.09%
        成交量:90076.0
        成交额:700257514.18
        换手率:45.04%
    

SH688459_d(哈铁科技)   SZ000679_d(大连友谊)

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 --