全球 | 会员 | 美股 | A股 | 港股 | 加密币 | 登录

如何下载“SZ300127_d(银河磁体)”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。

SZ300127(银河磁体)股票,不复权叠加前复权及价格单位额
SZ300127(银河磁体)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:18.39
        最低:17.69
        最高:19.06
        收盘:18.23
        涨跌额:-0.66
        涨跌幅:-3.49%
        成交量:203510.0
        成交额:371870365.96
        换手率:8.82%
    
    
        时间:2024-10-30
        开盘:18.5
        最低:18.11
        最高:19.8
        收盘:18.89
        涨跌额:-0.01
        涨跌幅:-0.05%
        成交量:241262.0
        成交额:458021429.0
        换手率:10.45%
    
    
        时间:2024-10-29
        开盘:18.95
        最低:18.35
        最高:19.39
        收盘:18.9
        涨跌额:-0.07
        涨跌幅:-0.37%
        成交量:182620.0
        成交额:343895106.0
        换手率:7.91%
    
    
        时间:2024-10-28
        开盘:18.03
        最低:18.03
        最高:19.2
        收盘:18.97
        涨跌额:0.61
        涨跌幅:3.32%
        成交量:182373.0
        成交额:342082094.0
        换手率:7.9%
    
    
        时间:2024-10-25
        开盘:17.52
        最低:17.52
        最高:18.9
        收盘:18.36
        涨跌额:0.47
        涨跌幅:2.63%
        成交量:165790.0
        成交额:303071411.0
        换手率:7.18%
    
    
        时间:2024-10-24
        开盘:17.6
        最低:17.55
        最高:18.5
        收盘:17.89
        涨跌额:0.06
        涨跌幅:0.34%
        成交量:105452.0
        成交额:188915377.0
        换手率:4.57%
    
    
        时间:2024-10-23
        开盘:17.74
        最低:17.43
        最高:18.49
        收盘:17.83
        涨跌额:-0.17
        涨跌幅:-0.94%
        成交量:159835.0
        成交额:285853643.0
        换手率:6.92%
    
    
        时间:2024-10-22
        开盘:17.6
        最低:17.22
        最高:19.39
        收盘:18.0
        涨跌额:0.27
        涨跌幅:1.52%
        成交量:222897.0
        成交额:410481763.0
        换手率:9.66%
    
    
        时间:2024-10-21
        开盘:16.9
        最低:16.76
        最高:18.06
        收盘:17.73
        涨跌额:0.85
        涨跌幅:5.04%
        成交量:163116.0
        成交额:284770801.0
        换手率:7.07%
    
    
        时间:2024-10-18
        开盘:16.0
        最低:16.0
        最高:17.5
        收盘:16.88
        涨跌额:0.7
        涨跌幅:4.33%
        成交量:132295.0
        成交额:222144726.0
        换手率:5.73%
    
    
        时间:2024-10-17
        开盘:16.84
        最低:16.06
        最高:16.84
        收盘:16.18
        涨跌额:-0.71
        涨跌幅:-4.2%
        成交量:105737.0
        成交额:172851348.0
        换手率:4.58%
    
    
        时间:2024-10-16
        开盘:15.45
        最低:15.45
        最高:17.0
        收盘:16.89
        涨跌额:1.2
        涨跌幅:7.65%
        成交量:138526.0
        成交额:229591420.0
        换手率:6.0%
    
    
        时间:2024-10-15
        开盘:16.0
        最低:15.63
        最高:16.19
        收盘:15.69
        涨跌额:-0.37
        涨跌幅:-2.3%
        成交量:44559.0
        成交额:70997467.0
        换手率:1.93%
    
    
        时间:2024-10-14
        开盘:15.47
        最低:15.38
        最高:16.08
        收盘:16.06
        涨跌额:0.62
        涨跌幅:4.02%
        成交量:50291.0
        成交额:79319477.0
        换手率:2.18%
    
    
        时间:2024-10-11
        开盘:16.04
        最低:15.15
        最高:16.22
        收盘:15.44
        涨跌额:-0.94
        涨跌幅:-5.74%
        成交量:64056.0
        成交额:100293360.0
        换手率:2.78%
    
    
        时间:2024-10-10
        开盘:16.28
        最低:16.17
        最高:16.95
        收盘:16.38
        涨跌额:0.18
        涨跌幅:1.11%
        成交量:69097.0
        成交额:114512604.0
        换手率:2.99%
    
    
        时间:2024-10-09
        开盘:17.56
        最低:16.17
        最高:17.65
        收盘:16.2
        涨跌额:-2.25
        涨跌幅:-12.2%
        成交量:111954.0
        成交额:190190795.0
        换手率:4.85%
    
    
        时间:2024-10-08
        开盘:19.5
        最低:17.29
        最高:19.8
        收盘:18.45
        涨跌额:1.69
        涨跌幅:10.08%
        成交量:189713.0
        成交额:350113231.0
        换手率:8.22%
    
    
        时间:2024-09-30
        开盘:15.28
        最低:15.01
        最高:17.0
        收盘:16.76
        涨跌额:2.0
        涨跌幅:13.55%
        成交量:140723.0
        成交额:225319909.0
        换手率:6.1%
    
    
        时间:2024-09-27
        开盘:14.06
        最低:14.05
        最高:14.95
        收盘:14.76
        涨跌额:0.85
        涨跌幅:6.11%
        成交量:73990.0
        成交额:107651336.0
        换手率:3.21%
    
    
        ............
    
    
        时间:2010-10-26
        开盘:32.03
        最低:30.01
        最高:34.28
        收盘:31.38
        涨跌额:-0.52
        涨跌幅:-1.63%
        成交量:125399.0
        成交额:399389967.0
        换手率:38.23%
    
    
        时间:2010-10-25
        开盘:29.6
        最低:29.4
        最高:31.9
        收盘:31.9
        涨跌额:2.9
        涨跌幅:10.0%
        成交量:124850.0
        成交额:384910765.0
        换手率:38.06%
    
    
        时间:2010-10-22
        开盘:26.1
        最低:26.1
        最高:29.0
        收盘:29.0
        涨跌额:2.64
        涨跌幅:10.02%
        成交量:118690.0
        成交额:335652113.0
        换手率:36.19%
    
    
        时间:2010-10-21
        开盘:24.7
        最低:24.35
        最高:26.45
        收盘:26.36
        涨跌额:0.96
        涨跌幅:3.78%
        成交量:83777.0
        成交额:215711277.0
        换手率:25.54%
    
    
        时间:2010-10-20
        开盘:25.3
        最低:25.3
        最高:27.16
        收盘:25.4
        涨跌额:0.24
        涨跌幅:0.95%
        成交量:135089.0
        成交额:352684905.0
        换手率:41.19%
    
    
        时间:2010-10-19
        开盘:23.01
        最低:22.89
        最高:25.16
        收盘:25.16
        涨跌额:2.29
        涨跌幅:10.01%
        成交量:74066.0
        成交额:180031936.0
        换手率:22.58%
    
    
        时间:2010-10-18
        开盘:23.7
        最低:22.5
        最高:24.42
        收盘:22.87
        涨跌额:-1.09
        涨跌幅:-4.55%
        成交量:66984.0
        成交额:154660858.0
        换手率:20.42%
    
    
        时间:2010-10-15
        开盘:23.7
        最低:23.4
        最高:25.2
        收盘:23.96
        涨跌额:-0.4
        涨跌幅:-1.64%
        成交量:84510.0
        成交额:204171743.0
        换手率:25.77%
    
    
        时间:2010-10-14
        开盘:25.0
        最低:23.68
        最高:26.0
        收盘:24.36
        涨跌额:-1.61
        涨跌幅:-6.2%
        成交量:123273.0
        成交额:303952490.0
        换手率:37.58%
    
    
        时间:2010-10-13
        开盘:30.0
        最低:25.8
        最高:31.0
        收盘:25.97
        涨跌额:7.97
        涨跌幅:44.28%
        成交量:247451.0
        成交额:679136547.0
        换手率:75.44%
    

SH688102_d(斯瑞新材)   SZ300933_d(中辰股份)

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 --