全球 | 会员 | 美股 | A股 | 港股 | 加密币 | 登录

如何下载“SZ300667_d(必创科技)”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。

SZ300667(必创科技)股票,不复权叠加前复权及价格单位额
SZ300667(必创科技)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:21.02
        最低:20.5
        最高:21.9
        收盘:21.15
        涨跌额:0.37
        涨跌幅:1.78%
        成交量:157516.0
        成交额:337177682.5
        换手率:9.12%
    
    
        时间:2024-10-30
        开盘:21.5
        最低:20.26
        最高:21.7
        收盘:20.78
        涨跌额:-1.05
        涨跌幅:-4.81%
        成交量:155398.0
        成交额:323677764.0
        换手率:9.0%
    
    
        时间:2024-10-29
        开盘:22.71
        最低:21.66
        最高:23.05
        收盘:21.83
        涨跌额:-1.55
        涨跌幅:-6.63%
        成交量:244492.0
        成交额:540569625.0
        换手率:14.16%
    
    
        时间:2024-10-28
        开盘:24.05
        最低:22.68
        最高:24.05
        收盘:23.38
        涨跌额:-0.91
        涨跌幅:-3.75%
        成交量:310302.0
        成交额:719817602.0
        换手率:17.97%
    
    
        时间:2024-10-25
        开盘:20.84
        最低:20.84
        最高:24.29
        收盘:24.29
        涨跌额:2.9
        涨跌幅:13.56%
        成交量:404472.0
        成交额:926777089.0
        换手率:23.43%
    
    
        时间:2024-10-24
        开盘:23.59
        最低:21.11
        最高:24.7
        收盘:21.39
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:478761.0
        成交额:1090206130.0
        换手率:27.73%
    
    
        时间:2024-10-23
        开盘:19.61
        最低:19.59
        最高:22.13
        收盘:21.39
        涨跌额:1.44
        涨跌幅:7.22%
        成交量:253492.0
        成交额:533060289.0
        换手率:14.68%
    
    
        时间:2024-10-22
        开盘:21.3
        最低:19.7
        最高:21.47
        收盘:19.95
        涨跌额:-0.89
        涨跌幅:-4.27%
        成交量:168758.0
        成交额:344091970.0
        换手率:9.77%
    
    
        时间:2024-10-21
        开盘:19.81
        最低:19.56
        最高:21.5
        收盘:20.84
        涨跌额:1.26
        涨跌幅:6.44%
        成交量:216223.0
        成交额:443787743.0
        换手率:12.52%
    
    
        时间:2024-10-18
        开盘:18.42
        最低:18.38
        最高:20.49
        收盘:19.58
        涨跌额:0.68
        涨跌幅:3.6%
        成交量:197151.0
        成交额:379347462.0
        换手率:11.42%
    
    
        时间:2024-10-17
        开盘:18.52
        最低:18.11
        最高:19.5
        收盘:18.9
        涨跌额:0.7
        涨跌幅:3.85%
        成交量:207451.0
        成交额:390859151.0
        换手率:12.02%
    
    
        时间:2024-10-16
        开盘:17.21
        最低:17.12
        最高:18.48
        收盘:18.2
        涨跌额:0.57
        涨跌幅:3.23%
        成交量:178344.0
        成交额:320800033.0
        换手率:10.33%
    
    
        时间:2024-10-15
        开盘:17.42
        最低:17.31
        最高:18.94
        收盘:17.63
        涨跌额:0.0
        涨跌幅:0.0%
        成交量:123241.0
        成交额:221829941.0
        换手率:7.14%
    
    
        时间:2024-10-14
        开盘:17.18
        最低:16.64
        最高:17.65
        收盘:17.63
        涨跌额:0.57
        涨跌幅:3.34%
        成交量:83258.0
        成交额:143155984.0
        换手率:4.82%
    
    
        时间:2024-10-11
        开盘:18.34
        最低:16.61
        最高:18.34
        收盘:17.06
        涨跌额:-1.33
        涨跌幅:-7.23%
        成交量:103481.0
        成交额:179851882.0
        换手率:5.99%
    
    
        时间:2024-10-10
        开盘:18.64
        最低:18.15
        最高:19.48
        收盘:18.39
        涨跌额:0.09
        涨跌幅:0.49%
        成交量:81732.0
        成交额:153138312.0
        换手率:4.73%
    
    
        时间:2024-10-09
        开盘:20.74
        最低:18.3
        最高:20.97
        收盘:18.3
        涨跌额:-3.7
        涨跌幅:-16.82%
        成交量:160263.0
        成交额:317574435.0
        换手率:9.28%
    
    
        时间:2024-10-08
        开盘:22.0
        最低:19.51
        最高:22.15
        收盘:22.0
        涨跌额:3.5
        涨跌幅:18.92%
        成交量:256882.0
        成交额:541471362.0
        换手率:14.88%
    
    
        时间:2024-09-30
        开盘:16.98
        最低:16.2
        最高:18.98
        收盘:18.5
        涨跌额:2.26
        涨跌幅:13.92%
        成交量:203544.0
        成交额:357840289.0
        换手率:11.79%
    
    
        时间:2024-09-27
        开盘:15.55
        最低:15.55
        最高:16.54
        收盘:16.24
        涨跌额:0.77
        涨跌幅:4.98%
        成交量:114543.0
        成交额:183577261.0
        换手率:6.63%
    
    
        ............
    
    
        时间:2017-06-30
        开盘:36.5
        最低:36.5
        最高:36.5
        收盘:36.5
        涨跌额:3.32
        涨跌幅:10.01%
        成交量:1847.0
        成交额:6741550.0
        换手率:1.09%
    
    
        时间:2017-06-29
        开盘:33.18
        最低:33.18
        最高:33.18
        收盘:33.18
        涨跌额:3.02
        涨跌幅:10.01%
        成交量:524.0
        成交额:1738632.0
        换手率:0.31%
    
    
        时间:2017-06-28
        开盘:30.16
        最低:30.16
        最高:30.16
        收盘:30.16
        涨跌额:2.74
        涨跌幅:9.99%
        成交量:440.0
        成交额:1327643.0
        换手率:0.26%
    
    
        时间:2017-06-27
        开盘:27.42
        最低:27.42
        最高:27.42
        收盘:27.42
        涨跌额:2.49
        涨跌幅:9.99%
        成交量:256.0
        成交额:701952.0
        换手率:0.15%
    
    
        时间:2017-06-26
        开盘:24.93
        最低:24.93
        最高:24.93
        收盘:24.93
        涨跌额:2.27
        涨跌幅:10.02%
        成交量:137.0
        成交额:342164.0
        换手率:0.08%
    
    
        时间:2017-06-23
        开盘:22.66
        最低:22.66
        最高:22.66
        收盘:22.66
        涨跌额:2.06
        涨跌幅:10.0%
        成交量:30.0
        成交额:67980.0
        换手率:0.02%
    
    
        时间:2017-06-22
        开盘:20.6
        最低:20.6
        最高:20.6
        收盘:20.6
        涨跌额:1.87
        涨跌幅:9.98%
        成交量:36.0
        成交额:74160.0
        换手率:0.02%
    
    
        时间:2017-06-21
        开盘:18.73
        最低:18.73
        最高:18.73
        收盘:18.73
        涨跌额:1.7
        涨跌幅:9.98%
        成交量:8.0
        成交额:14984.0
        换手率:0.0%
    
    
        时间:2017-06-20
        开盘:17.03
        最低:17.03
        最高:17.03
        收盘:17.03
        涨跌额:1.55
        涨跌幅:10.01%
        成交量:6.0
        成交额:10218.0
        换手率:0.0%
    
    
        时间:2017-06-19
        开盘:14.19
        最低:14.19
        最高:15.48
        收盘:15.48
        涨跌额:4.73
        涨跌幅:44.0%
        成交量:34.0
        成交额:51987.0
        换手率:0.02%
    

SZ300233_d(金城医药)   SZ301166_d(优宁维)

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 --