全球 | 会员 | 美股 | A股 | 港股 | 加密币 | 登录

如何下载“SZ002734_d(利民股份)”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。

SZ002734(利民股份)股票,不复权叠加前复权及价格单位额
SZ002734(利民股份)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:7.7
        最低:7.65
        最高:7.77
        收盘:7.74
        涨跌额:0.04
        涨跌幅:0.52%
        成交量:41028.0
        成交额:31676613.93
        换手率:1.26%
    
    
        时间:2024-10-30
        开盘:7.67
        最低:7.62
        最高:7.78
        收盘:7.7
        涨跌额:0.01
        涨跌幅:0.13%
        成交量:55469.0
        成交额:42676592.6
        换手率:1.71%
    
    
        时间:2024-10-29
        开盘:8.01
        最低:7.63
        最高:8.03
        收盘:7.69
        涨跌额:-0.36
        涨跌幅:-4.47%
        成交量:84898.0
        成交额:66012401.0
        换手率:2.61%
    
    
        时间:2024-10-28
        开盘:7.85
        最低:7.78
        最高:8.08
        收盘:8.05
        涨跌额:0.19
        涨跌幅:2.42%
        成交量:83654.0
        成交额:66373172.47
        换手率:2.58%
    
    
        时间:2024-10-25
        开盘:7.73
        最低:7.73
        最高:7.89
        收盘:7.86
        涨跌额:0.15
        涨跌幅:1.95%
        成交量:53993.0
        成交额:42291000.08
        换手率:1.66%
    
    
        时间:2024-10-24
        开盘:7.65
        最低:7.63
        最高:7.78
        收盘:7.71
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:36584.0
        成交额:28241878.88
        换手率:1.13%
    
    
        时间:2024-10-23
        开盘:7.66
        最低:7.62
        最高:7.78
        收盘:7.71
        涨跌额:0.05
        涨跌幅:0.65%
        成交量:56315.0
        成交额:43431811.93
        换手率:1.73%
    
    
        时间:2024-10-22
        开盘:7.58
        最低:7.57
        最高:7.73
        收盘:7.66
        涨跌额:0.08
        涨跌幅:1.06%
        成交量:65110.0
        成交额:49787848.14
        换手率:2.0%
    
    
        时间:2024-10-21
        开盘:7.57
        最低:7.52
        最高:7.71
        收盘:7.58
        涨跌额:0.02
        涨跌幅:0.26%
        成交量:76898.0
        成交额:58370494.72
        换手率:2.37%
    
    
        时间:2024-10-18
        开盘:7.49
        最低:7.41
        最高:7.64
        收盘:7.56
        涨跌额:-0.05
        涨跌幅:-0.66%
        成交量:58054.0
        成交额:43627256.91
        换手率:1.79%
    
    
        时间:2024-10-17
        开盘:7.73
        最低:7.58
        最高:7.81
        收盘:7.61
        涨跌额:-0.13
        涨跌幅:-1.68%
        成交量:53685.0
        成交额:41179264.8
        换手率:1.65%
    
    
        时间:2024-10-16
        开盘:7.53
        最低:7.5
        最高:7.8
        收盘:7.74
        涨跌额:0.17
        涨跌幅:2.25%
        成交量:59550.0
        成交额:45862617.8
        换手率:1.83%
    
    
        时间:2024-10-15
        开盘:7.68
        最低:7.57
        最高:7.77
        收盘:7.57
        涨跌额:-0.13
        涨跌幅:-1.69%
        成交量:48273.0
        成交额:37049564.6
        换手率:1.49%
    
    
        时间:2024-10-14
        开盘:7.61
        最低:7.52
        最高:7.76
        收盘:7.7
        涨跌额:0.09
        涨跌幅:1.18%
        成交量:64551.0
        成交额:49475220.9
        换手率:1.99%
    
    
        时间:2024-10-11
        开盘:7.83
        最低:7.55
        最高:7.91
        收盘:7.61
        涨跌额:-0.32
        涨跌幅:-4.04%
        成交量:93647.0
        成交额:72249532.75
        换手率:2.88%
    
    
        时间:2024-10-10
        开盘:8.28
        最低:7.72
        最高:8.36
        收盘:7.93
        涨跌额:-0.3
        涨跌幅:-3.65%
        成交量:177355.0
        成交额:141587622.92
        换手率:5.46%
    
    
        时间:2024-10-09
        开盘:8.11
        最低:7.8
        最高:8.48
        收盘:8.23
        涨跌额:0.05
        涨跌幅:0.61%
        成交量:218457.0
        成交额:177940902.18
        换手率:6.73%
    
    
        时间:2024-10-08
        开盘:8.48
        最低:7.71
        最高:8.55
        收盘:8.18
        涨跌额:0.38
        涨跌幅:4.87%
        成交量:199782.0
        成交额:161895370.9
        换手率:6.15%
    
    
        时间:2024-09-30
        开盘:7.52
        最低:7.25
        最高:7.83
        收盘:7.8
        涨跌额:0.51
        涨跌幅:7.0%
        成交量:168816.0
        成交额:128810928.66
        换手率:5.2%
    
    
        时间:2024-09-27
        开盘:7.26
        最低:7.19
        最高:7.42
        收盘:7.29
        涨跌额:0.12
        涨跌幅:1.67%
        成交量:82388.0
        成交额:60014753.31
        换手率:2.54%
    
    
        ............
    
    
        时间:2015-02-09
        开盘:25.45
        最低:24.39
        最高:25.99
        收盘:24.39
        涨跌额:-2.71
        涨跌幅:-10.0%
        成交量:76881.0
        成交额:190333245.0
        换手率:30.75%
    
    
        时间:2015-02-06
        开盘:32.99
        最低:26.99
        最高:32.99
        收盘:27.1
        涨跌额:-2.89
        涨跌幅:-9.64%
        成交量:147988.0
        成交额:420732976.0
        换手率:59.2%
    
    
        时间:2015-02-05
        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:1392.0
        成交额:4173108.0
        换手率:0.56%
    
    
        时间:2015-02-04
        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:942.0
        成交额:2566529.0
        换手率:0.38%
    
    
        时间:2015-02-03
        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:634.0
        成交额:1571052.0
        换手率:0.25%
    
    
        时间:2015-02-02
        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:619.0
        成交额:1393480.0
        换手率:0.25%
    
    
        时间:2015-01-30
        开盘:20.48
        最低:20.48
        最高:20.48
        收盘:20.48
        涨跌额:1.86
        涨跌幅:9.99%
        成交量:267.0
        成交额:546795.0
        换手率:0.11%
    
    
        时间:2015-01-29
        开盘:18.62
        最低:18.62
        最高:18.62
        收盘:18.62
        涨跌额:1.69
        涨跌幅:9.98%
        成交量:134.0
        成交额:249508.0
        换手率:0.05%
    
    
        时间:2015-01-28
        开盘:16.93
        最低:16.93
        最高:16.93
        收盘:16.93
        涨跌额:1.54
        涨跌幅:10.01%
        成交量:140.0
        成交额:237036.0
        换手率:0.06%
    
    
        时间:2015-01-27
        开盘:12.83
        最低:12.83
        最高:15.39
        收盘:15.39
        涨跌额:4.7
        涨跌幅:43.97%
        成交量:427.0
        成交额:653697.0
        换手率:0.17%
    

SH603516_d(淳中科技)   SZ002767_d(先锋电子)

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 --