全球 | 会员 | 美股 | A股 | 港股 | 加密币 | 登录

如何下载“SZ300375_d(鹏翎股份)”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。

SZ300375(鹏翎股份)股票,不复权叠加前复权及价格单位额
SZ300375(鹏翎股份)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:5.05
        最低:4.98
        最高:5.09
        收盘:5.03
        涨跌额:-0.02
        涨跌幅:-0.4%
        成交量:324439.0
        成交额:163612908.43
        换手率:6.42%
    
    
        时间:2024-10-30
        开盘:5.05
        最低:4.96
        最高:5.11
        收盘:5.05
        涨跌额:-0.12
        涨跌幅:-2.32%
        成交量:437310.0
        成交额:220372317.0
        换手率:8.66%
    
    
        时间:2024-10-29
        开盘:5.36
        最低:5.15
        最高:5.37
        收盘:5.17
        涨跌额:-0.08
        涨跌幅:-1.52%
        成交量:429702.0
        成交额:224978752.0
        换手率:8.51%
    
    
        时间:2024-10-28
        开盘:5.1
        最低:5.07
        最高:5.25
        收盘:5.25
        涨跌额:0.17
        涨跌幅:3.35%
        成交量:327459.0
        成交额:169316573.0
        换手率:6.48%
    
    
        时间:2024-10-25
        开盘:5.05
        最低:5.05
        最高:5.12
        收盘:5.08
        涨跌额:0.01
        涨跌幅:0.2%
        成交量:280360.0
        成交额:142471186.0
        换手率:5.55%
    
    
        时间:2024-10-24
        开盘:5.02
        最低:5.01
        最高:5.16
        收盘:5.07
        涨跌额:0.05
        涨跌幅:1.0%
        成交量:307814.0
        成交额:156132761.0
        换手率:6.09%
    
    
        时间:2024-10-23
        开盘:5.05
        最低:4.98
        最高:5.11
        收盘:5.02
        涨跌额:-0.09
        涨跌幅:-1.76%
        成交量:348109.0
        成交额:175339970.0
        换手率:6.89%
    
    
        时间:2024-10-22
        开盘:4.95
        最低:4.93
        最高:5.17
        收盘:5.11
        涨跌额:0.21
        涨跌幅:4.29%
        成交量:502502.0
        成交额:253805855.0
        换手率:9.95%
    
    
        时间:2024-10-21
        开盘:4.86
        最低:4.79
        最高:4.97
        收盘:4.9
        涨跌额:0.11
        涨跌幅:2.3%
        成交量:347978.0
        成交额:169755965.0
        换手率:6.89%
    
    
        时间:2024-10-18
        开盘:4.6
        最低:4.59
        最高:4.87
        收盘:4.79
        涨跌额:0.17
        涨跌幅:3.68%
        成交量:349937.0
        成交额:166143035.0
        换手率:6.93%
    
    
        时间:2024-10-17
        开盘:4.71
        最低:4.61
        最高:4.76
        收盘:4.62
        涨跌额:-0.06
        涨跌幅:-1.28%
        成交量:207763.0
        成交额:97312013.0
        换手率:4.11%
    
    
        时间:2024-10-16
        开盘:4.61
        最低:4.58
        最高:4.74
        收盘:4.68
        涨跌额:-0.03
        涨跌幅:-0.64%
        成交量:181187.0
        成交额:84736553.0
        换手率:3.59%
    
    
        时间:2024-10-15
        开盘:4.75
        最低:4.7
        最高:4.87
        收盘:4.71
        涨跌额:-0.07
        涨跌幅:-1.46%
        成交量:249739.0
        成交额:119373551.0
        换手率:4.94%
    
    
        时间:2024-10-14
        开盘:4.7
        最低:4.6
        最高:4.79
        收盘:4.78
        涨跌额:0.1
        涨跌幅:2.14%
        成交量:260028.0
        成交额:122514902.0
        换手率:5.15%
    
    
        时间:2024-10-11
        开盘:4.81
        最低:4.57
        最高:4.85
        收盘:4.68
        涨跌额:-0.13
        涨跌幅:-2.7%
        成交量:295593.0
        成交额:139163909.0
        换手率:5.85%
    
    
        时间:2024-10-10
        开盘:4.79
        最低:4.68
        最高:4.96
        收盘:4.81
        涨跌额:0.09
        涨跌幅:1.91%
        成交量:364659.0
        成交额:176712747.0
        换手率:7.22%
    
    
        时间:2024-10-09
        开盘:5.24
        最低:4.71
        最高:5.25
        收盘:4.72
        涨跌额:-0.78
        涨跌幅:-14.18%
        成交量:556083.0
        成交额:278500962.0
        换手率:11.01%
    
    
        时间:2024-10-08
        开盘:5.86
        最低:5.02
        最高:5.86
        收盘:5.5
        涨跌额:0.55
        涨跌幅:11.11%
        成交量:836982.0
        成交额:452848962.0
        换手率:16.57%
    
    
        时间:2024-09-30
        开盘:4.55
        最低:4.4
        最高:5.0
        收盘:4.95
        涨跌额:0.6
        涨跌幅:13.79%
        成交量:771386.0
        成交额:361422893.0
        换手率:15.27%
    
    
        时间:2024-09-27
        开盘:4.21
        最低:4.17
        最高:4.4
        收盘:4.35
        涨跌额:0.17
        涨跌幅:4.07%
        成交量:348944.0
        成交额:149507625.0
        换手率:6.91%
    
    
        ............
    
    
        时间:2014-02-14
        开盘:29.5
        最低:29.5
        最高:31.75
        收盘:31.43
        涨跌额:2.2
        涨跌幅:7.53%
        成交量:60089.0
        成交额:184302773.0
        换手率:27.07%
    
    
        时间:2014-02-13
        开盘:31.0
        最低:29.2
        最高:31.3
        收盘:29.23
        涨跌额:-2.14
        涨跌幅:-6.82%
        成交量:55374.0
        成交额:167002915.0
        换手率:24.94%
    
    
        时间:2014-02-12
        开盘:28.66
        最低:28.34
        最高:31.6
        收盘:31.37
        涨跌额:2.63
        涨跌幅:9.15%
        成交量:81075.0
        成交额:246132811.0
        换手率:36.52%
    
    
        时间:2014-02-11
        开盘:27.1
        最低:26.69
        最高:28.94
        收盘:28.74
        涨跌额:1.39
        涨跌幅:5.08%
        成交量:69734.0
        成交额:195901033.0
        换手率:31.41%
    
    
        时间:2014-02-10
        开盘:25.77
        最低:25.56
        最高:27.97
        收盘:27.35
        涨跌额:1.55
        涨跌幅:6.01%
        成交量:52772.0
        成交额:141823357.0
        换手率:23.77%
    
    
        时间:2014-02-07
        开盘:24.99
        最低:24.62
        最高:25.99
        收盘:25.8
        涨跌额:0.52
        涨跌幅:2.06%
        成交量:31805.0
        成交额:80946906.0
        换手率:14.33%
    
    
        时间:2014-01-30
        开盘:26.28
        最低:25.11
        最高:26.48
        收盘:25.28
        涨跌额:-2.62
        涨跌幅:-9.39%
        成交量:55945.0
        成交额:142493654.0
        换手率:25.2%
    
    
        时间:2014-01-29
        开盘:29.61
        最低:27.9
        最高:29.78
        收盘:27.9
        涨跌额:-3.1
        涨跌幅:-10.0%
        成交量:73512.0
        成交额:208507172.0
        换手率:33.11%
    
    
        时间:2014-01-28
        开盘:28.99
        最低:28.41
        最高:31.02
        收盘:31.0
        涨跌额:2.8
        涨跌幅:9.93%
        成交量:155422.0
        成交额:466108288.0
        换手率:70.01%
    
    
        时间:2014-01-27
        开盘:23.5
        最低:23.5
        最高:28.2
        收盘:28.2
        涨跌额:8.62
        涨跌幅:44.02%
        成交量:45359.0
        成交额:127549480.0
        换手率:20.43%
    

SH688553_d(汇宇制药-W)   SZ003030_d(祖名股份)

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 --