全球 | 会员 | 美股 | A股 | 港股 | 加密币 | 登录

如何下载“SZ300198_d(纳川股份)”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。

SZ300198(纳川股份)股票,不复权叠加前复权及价格单位额
SZ300198(纳川股份)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:2.43
        最低:2.23
        最高:2.45
        收盘:2.24
        涨跌额:-0.26
        涨跌幅:-10.4%
        成交量:1044306.0
        成交额:242804556.6
        换手率:10.19%
    
    
        时间:2024-10-31
        开盘:2.37
        最低:2.37
        最高:2.53
        收盘:2.5
        涨跌额:0.14
        涨跌幅:5.93%
        成交量:1182247.0
        成交额:292320258.0
        换手率:11.54%
    
    
        时间:2024-10-30
        开盘:2.19
        最低:2.16
        最高:2.4
        收盘:2.36
        涨跌额:0.11
        涨跌幅:4.89%
        成交量:954722.0
        成交额:218629919.0
        换手率:9.32%
    
    
        时间:2024-10-29
        开盘:2.47
        最低:2.25
        最高:2.5
        收盘:2.25
        涨跌额:-0.22
        涨跌幅:-8.91%
        成交量:1069318.0
        成交额:250483151.0
        换手率:10.44%
    
    
        时间:2024-10-28
        开盘:2.29
        最低:2.25
        最高:2.49
        收盘:2.47
        涨跌额:0.19
        涨跌幅:8.33%
        成交量:1039631.0
        成交额:250699085.0
        换手率:10.15%
    
    
        时间:2024-10-25
        开盘:2.17
        最低:2.16
        最高:2.3
        收盘:2.28
        涨跌额:0.11
        涨跌幅:5.07%
        成交量:894657.0
        成交额:200525569.0
        换手率:8.73%
    
    
        时间:2024-10-24
        开盘:2.16
        最低:2.13
        最高:2.23
        收盘:2.17
        涨跌额:-0.01
        涨跌幅:-0.46%
        成交量:527464.0
        成交额:114469256.0
        换手率:5.15%
    
    
        时间:2024-10-23
        开盘:2.16
        最低:2.13
        最高:2.23
        收盘:2.18
        涨跌额:0.02
        涨跌幅:0.93%
        成交量:686830.0
        成交额:150450699.0
        换手率:6.7%
    
    
        时间:2024-10-22
        开盘:2.17
        最低:2.13
        最高:2.21
        收盘:2.16
        涨跌额:-0.01
        涨跌幅:-0.46%
        成交量:603889.0
        成交额:130821227.0
        换手率:5.89%
    
    
        时间:2024-10-21
        开盘:2.11
        最低:2.1
        最高:2.19
        收盘:2.17
        涨跌额:0.07
        涨跌幅:3.33%
        成交量:713085.0
        成交额:152705701.0
        换手率:6.96%
    
    
        时间:2024-10-18
        开盘:2.04
        最低:1.99
        最高:2.15
        收盘:2.1
        涨跌额:0.04
        涨跌幅:1.94%
        成交量:699297.0
        成交额:144451383.0
        换手率:6.83%
    
    
        时间:2024-10-17
        开盘:2.16
        最低:2.04
        最高:2.2
        收盘:2.06
        涨跌额:-0.08
        涨跌幅:-3.74%
        成交量:808197.0
        成交额:169028728.0
        换手率:7.89%
    
    
        时间:2024-10-16
        开盘:2.0
        最低:2.0
        最高:2.23
        收盘:2.14
        涨跌额:0.06
        涨跌幅:2.88%
        成交量:872779.0
        成交额:186594720.0
        换手率:8.52%
    
    
        时间:2024-10-15
        开盘:2.11
        最低:2.08
        最高:2.21
        收盘:2.08
        涨跌额:-0.05
        涨跌幅:-2.35%
        成交量:812079.0
        成交额:173264992.0
        换手率:7.93%
    
    
        时间:2024-10-14
        开盘:2.09
        最低:2.05
        最高:2.15
        收盘:2.13
        涨跌额:0.04
        涨跌幅:1.91%
        成交量:861334.0
        成交额:181657593.0
        换手率:8.41%
    
    
        时间:2024-10-11
        开盘:2.18
        最低:1.98
        最高:2.24
        收盘:2.09
        涨跌额:-0.17
        涨跌幅:-7.52%
        成交量:1218963.0
        成交额:253880822.0
        换手率:11.9%
    
    
        时间:2024-10-10
        开盘:2.2
        最低:2.1
        最高:2.47
        收盘:2.26
        涨跌额:-0.05
        涨跌幅:-2.16%
        成交量:1510839.0
        成交额:342944548.0
        换手率:14.75%
    
    
        时间:2024-10-09
        开盘:2.25
        最低:2.1
        最高:2.56
        收盘:2.31
        涨跌额:0.02
        涨跌幅:0.87%
        成交量:2326446.0
        成交额:558069089.0
        换手率:22.71%
    
    
        时间:2024-10-08
        开盘:2.28
        最低:2.06
        最高:2.29
        收盘:2.29
        涨跌额:0.38
        涨跌幅:19.9%
        成交量:1513918.0
        成交额:333844262.0
        换手率:14.78%
    
    
        时间:2024-09-30
        开盘:1.66
        最低:1.64
        最高:1.92
        收盘:1.91
        涨跌额:0.29
        涨跌幅:17.9%
        成交量:1267126.0
        成交额:225339632.0
        换手率:12.37%
    
    
        ............
    
    
        时间:2011-04-20
        开盘:29.02
        最低:29.02
        最高:29.34
        收盘:29.2
        涨跌额:-0.02
        涨跌幅:-0.07%
        成交量:2009.0
        成交额:5860984.0
        换手率:1.09%
    
    
        时间:2011-04-19
        开盘:29.78
        最低:29.05
        最高:29.8
        收盘:29.22
        涨跌额:-0.66
        涨跌幅:-2.21%
        成交量:5653.0
        成交额:16511032.0
        换手率:3.06%
    
    
        时间:2011-04-18
        开盘:29.7
        最低:29.7
        最高:30.2
        收盘:29.88
        涨跌额:0.03
        涨跌幅:0.1%
        成交量:2695.0
        成交额:8043651.0
        换手率:1.46%
    
    
        时间:2011-04-15
        开盘:29.59
        最低:29.59
        最高:29.9
        收盘:29.85
        涨跌额:0.12
        涨跌幅:0.4%
        成交量:3973.0
        成交额:11831483.0
        换手率:2.15%
    
    
        时间:2011-04-14
        开盘:30.0
        最低:29.67
        最高:30.09
        收盘:29.73
        涨跌额:-0.32
        涨跌幅:-1.06%
        成交量:5220.0
        成交额:15553868.0
        换手率:2.82%
    
    
        时间:2011-04-13
        开盘:29.66
        最低:29.52
        最高:30.15
        收盘:30.05
        涨跌额:0.3
        涨跌幅:1.01%
        成交量:4774.0
        成交额:14300907.0
        换手率:2.58%
    
    
        时间:2011-04-12
        开盘:29.88
        最低:29.56
        最高:30.05
        收盘:29.75
        涨跌额:-0.13
        涨跌幅:-0.44%
        成交量:7371.0
        成交额:21902034.0
        换手率:3.98%
    
    
        时间:2011-04-11
        开盘:30.5
        最低:29.61
        最高:30.85
        收盘:29.88
        涨跌额:-0.62
        涨跌幅:-2.03%
        成交量:17553.0
        成交额:52837635.0
        换手率:9.49%
    
    
        时间:2011-04-08
        开盘:29.67
        最低:29.49
        最高:30.96
        收盘:30.5
        涨跌额:0.92
        涨跌幅:3.11%
        成交量:23109.0
        成交额:70280415.0
        换手率:12.49%
    
    
        时间:2011-04-07
        开盘:29.5
        最低:29.08
        最高:29.95
        收盘:29.58
        涨跌额:-1.42
        涨跌幅:-4.58%
        成交量:49113.0
        成交额:144632861.0
        换手率:26.55%
    

SH600170_d(上海建工)   SH601233_d(桐昆股份)

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 --