全球 | 会员 | 美股 | A股 | 港股 | 加密币 | 登录

如何下载“SZ002612_d(朗姿股份)”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。

SZ002612(朗姿股份)股票,不复权叠加前复权及价格单位额
SZ002612(朗姿股份)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:2024-10-31
        开盘:17.6
        最低:16.72
        最高:18.18
        收盘:17.7
        涨跌额:0.23
        涨跌幅:1.32%
        成交量:363135.0
        成交额:637141111.34
        换手率:14.32%
    
    
        时间:2024-10-30
        开盘:15.7
        最低:15.35
        最高:17.47
        收盘:17.47
        涨跌额:1.59
        涨跌幅:10.01%
        成交量:164133.0
        成交额:271995405.7
        换手率:6.47%
    
    
        时间:2024-10-29
        开盘:16.3
        最低:15.73
        最高:16.69
        收盘:15.88
        涨跌额:-0.12
        涨跌幅:-0.75%
        成交量:139463.0
        成交额:224999702.14
        换手率:5.5%
    
    
        时间:2024-10-28
        开盘:15.83
        最低:15.79
        最高:16.14
        收盘:16.0
        涨跌额:0.16
        涨跌幅:1.01%
        成交量:77472.0
        成交额:123695751.62
        换手率:3.06%
    
    
        时间:2024-10-25
        开盘:15.53
        最低:15.42
        最高:15.89
        收盘:15.84
        涨跌额:0.31
        涨跌幅:2.0%
        成交量:70634.0
        成交额:110984600.6
        换手率:2.79%
    
    
        时间:2024-10-24
        开盘:15.31
        最低:15.27
        最高:15.57
        收盘:15.53
        涨跌额:0.07
        涨跌幅:0.45%
        成交量:57045.0
        成交额:88102680.0
        换手率:2.25%
    
    
        时间:2024-10-23
        开盘:15.53
        最低:15.4
        最高:15.65
        收盘:15.46
        涨跌额:0.03
        涨跌幅:0.19%
        成交量:75310.0
        成交额:116895057.26
        换手率:2.97%
    
    
        时间:2024-10-22
        开盘:15.1
        最低:14.99
        最高:15.53
        收盘:15.43
        涨跌额:0.33
        涨跌幅:2.19%
        成交量:102463.0
        成交额:157716946.47
        换手率:4.04%
    
    
        时间:2024-10-21
        开盘:15.09
        最低:14.82
        最高:15.24
        收盘:15.1
        涨跌额:0.01
        涨跌幅:0.07%
        成交量:77190.0
        成交额:116236089.0
        换手率:3.04%
    
    
        时间:2024-10-18
        开盘:14.6
        最低:14.49
        最高:15.43
        收盘:15.09
        涨跌额:0.48
        涨跌幅:3.29%
        成交量:91042.0
        成交额:135820427.14
        换手率:3.59%
    
    
        时间:2024-10-17
        开盘:14.94
        最低:14.61
        最高:15.11
        收盘:14.61
        涨跌额:-0.24
        涨跌幅:-1.62%
        成交量:40419.0
        成交额:60032110.38
        换手率:1.59%
    
    
        时间:2024-10-16
        开盘:14.65
        最低:14.53
        最高:15.08
        收盘:14.85
        涨跌额:0.05
        涨跌幅:0.34%
        成交量:46556.0
        成交额:69023621.98
        换手率:1.84%
    
    
        时间:2024-10-15
        开盘:15.28
        最低:14.8
        最高:15.35
        收盘:14.8
        涨跌额:-0.48
        涨跌幅:-3.14%
        成交量:78525.0
        成交额:118224581.15
        换手率:3.1%
    
    
        时间:2024-10-14
        开盘:14.89
        最低:14.8
        最高:15.35
        收盘:15.28
        涨跌额:0.31
        涨跌幅:2.07%
        成交量:72056.0
        成交额:108885198.51
        换手率:2.84%
    
    
        时间:2024-10-11
        开盘:15.39
        最低:14.79
        最高:15.65
        收盘:14.97
        涨跌额:-0.52
        涨跌幅:-3.36%
        成交量:71274.0
        成交额:108008147.0
        换手率:2.81%
    
    
        时间:2024-10-10
        开盘:15.66
        最低:15.43
        最高:16.28
        收盘:15.49
        涨跌额:-0.18
        涨跌幅:-1.15%
        成交量:88121.0
        成交额:139156909.99
        换手率:3.48%
    
    
        时间:2024-10-09
        开盘:17.0
        最低:15.65
        最高:17.0
        收盘:15.67
        涨跌额:-1.72
        涨跌幅:-9.89%
        成交量:138632.0
        成交额:225521347.42
        换手率:5.47%
    
    
        时间:2024-10-08
        开盘:18.44
        最低:16.73
        最高:18.44
        收盘:17.39
        涨跌额:0.63
        涨跌幅:3.76%
        成交量:200052.0
        成交额:351731505.76
        换手率:7.89%
    
    
        时间:2024-09-30
        开盘:16.12
        最低:15.77
        最高:16.76
        收盘:16.76
        涨跌额:1.52
        涨跌幅:9.97%
        成交量:171273.0
        成交额:281388972.69
        换手率:6.76%
    
    
        时间:2024-09-27
        开盘:14.69
        最低:14.51
        最高:15.39
        收盘:15.24
        涨跌额:0.86
        涨跌幅:5.98%
        成交量:118660.0
        成交额:177357732.4
        换手率:4.68%
    
    
        ............
    
    
        时间:2011-09-13
        开盘:38.39
        最低:37.55
        最高:39.0
        收盘:37.85
        涨跌额:-2.01
        涨跌幅:-5.04%
        成交量:44003.0
        成交额:167828329.0
        换手率:11.0%
    
    
        时间:2011-09-09
        开盘:40.85
        最低:39.8
        最高:42.3
        收盘:39.86
        涨跌额:-1.45
        涨跌幅:-3.51%
        成交量:53702.0
        成交额:220970669.0
        换手率:13.43%
    
    
        时间:2011-09-08
        开盘:40.8
        最低:40.0
        最高:41.85
        收盘:41.31
        涨跌额:0.31
        涨跌幅:0.76%
        成交量:66542.0
        成交额:271469536.0
        换手率:16.64%
    
    
        时间:2011-09-07
        开盘:40.7
        最低:40.14
        最高:41.36
        收盘:41.0
        涨跌额:1.43
        涨跌幅:3.61%
        成交量:76290.0
        成交额:311082928.0
        换手率:19.07%
    
    
        时间:2011-09-06
        开盘:40.01
        最低:38.22
        最高:40.58
        收盘:39.57
        涨跌额:-1.86
        涨跌幅:-4.49%
        成交量:88653.0
        成交额:351005072.0
        换手率:22.16%
    
    
        时间:2011-09-05
        开盘:43.0
        最低:41.0
        最高:43.73
        收盘:41.43
        涨跌额:-1.31
        涨跌幅:-3.07%
        成交量:84053.0
        成交额:359115376.0
        换手率:21.01%
    
    
        时间:2011-09-02
        开盘:44.8
        最低:42.61
        最高:44.8
        收盘:42.74
        涨跌额:-2.17
        涨跌幅:-4.83%
        成交量:103295.0
        成交额:447665680.0
        换手率:25.82%
    
    
        时间:2011-09-01
        开盘:45.8
        最低:44.71
        最高:46.78
        收盘:44.91
        涨跌额:-0.91
        涨跌幅:-1.99%
        成交量:103527.0
        成交额:471814592.0
        换手率:25.88%
    
    
        时间:2011-08-31
        开盘:46.6
        最低:44.61
        最高:47.2
        收盘:45.82
        涨跌额:-1.28
        涨跌幅:-2.72%
        成交量:188881.0
        成交额:869701840.0
        换手率:47.22%
    
    
        时间:2011-08-30
        开盘:43.0
        最低:43.0
        最高:47.7
        收盘:47.1
        涨跌额:12.1
        涨跌幅:34.57%
        成交量:359638.0
        成交额:1638798736.0
        换手率:89.91%
    

SZ001215_d(千味央厨)   SZ002167_d(东方锆业)

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 --