全球 | 会员 | 美股 | A股 | 港股 | 加密币 | 登录

如何下载“SZ301092_d(争光股份)”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。

SZ301092(争光股份)股票,不复权叠加前复权及价格单位额
SZ301092(争光股份)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:24.4
        最低:24.37
        最高:24.76
        收盘:24.51
        涨跌额:-0.03
        涨跌幅:-0.12%
        成交量:15121.0
        成交额:37114644.0
        换手率:3.5%
    
    
        时间:2024-10-30
        开盘:24.89
        最低:24.11
        最高:24.89
        收盘:24.54
        涨跌额:0.2
        涨跌幅:0.82%
        成交量:13901.0
        成交额:33999054.0
        换手率:3.22%
    
    
        时间:2024-10-29
        开盘:25.0
        最低:24.3
        最高:25.36
        收盘:24.34
        涨跌额:-0.66
        涨跌幅:-2.64%
        成交量:15289.0
        成交额:37655229.0
        换手率:3.54%
    
    
        时间:2024-10-28
        开盘:25.4
        最低:24.76
        最高:25.4
        收盘:25.0
        涨跌额:0.07
        涨跌幅:0.28%
        成交量:12953.0
        成交额:32345860.0
        换手率:3.0%
    
    
        时间:2024-10-25
        开盘:24.5
        最低:24.42
        最高:25.19
        收盘:24.93
        涨跌额:0.43
        涨跌幅:1.76%
        成交量:19651.0
        成交额:48948042.0
        换手率:4.55%
    
    
        时间:2024-10-24
        开盘:25.0
        最低:24.38
        最高:25.28
        收盘:24.5
        涨跌额:-0.99
        涨跌幅:-3.88%
        成交量:23200.0
        成交额:57272858.0
        换手率:5.37%
    
    
        时间:2024-10-23
        开盘:24.66
        最低:24.42
        最高:26.49
        收盘:25.49
        涨跌额:0.77
        涨跌幅:3.11%
        成交量:34988.0
        成交额:89138593.0
        换手率:8.1%
    
    
        时间:2024-10-22
        开盘:24.3
        最低:24.1
        最高:25.04
        收盘:24.72
        涨跌额:0.42
        涨跌幅:1.73%
        成交量:20746.0
        成交额:50886938.0
        换手率:4.8%
    
    
        时间:2024-10-21
        开盘:24.02
        最低:23.91
        最高:24.56
        收盘:24.3
        涨跌额:0.32
        涨跌幅:1.33%
        成交量:19454.0
        成交额:47173496.0
        换手率:4.51%
    
    
        时间:2024-10-18
        开盘:23.27
        最低:23.18
        最高:24.25
        收盘:23.98
        涨跌额:0.63
        涨跌幅:2.7%
        成交量:18527.0
        成交额:44149757.0
        换手率:4.29%
    
    
        时间:2024-10-17
        开盘:23.93
        最低:23.33
        最高:24.03
        收盘:23.35
        涨跌额:-0.15
        涨跌幅:-0.64%
        成交量:9593.0
        成交额:22757709.0
        换手率:2.22%
    
    
        时间:2024-10-16
        开盘:23.23
        最低:23.08
        最高:23.79
        收盘:23.5
        涨跌额:-0.02
        涨跌幅:-0.09%
        成交量:10065.0
        成交额:23675139.0
        换手率:2.33%
    
    
        时间:2024-10-15
        开盘:23.8
        最低:23.52
        最高:24.15
        收盘:23.52
        涨跌额:-0.52
        涨跌幅:-2.16%
        成交量:13252.0
        成交额:31577339.0
        换手率:3.07%
    
    
        时间:2024-10-14
        开盘:23.4
        最低:23.0
        最高:24.19
        收盘:24.04
        涨跌额:0.84
        涨跌幅:3.62%
        成交量:19876.0
        成交额:47316733.0
        换手率:4.6%
    
    
        时间:2024-10-11
        开盘:24.58
        最低:22.78
        最高:24.58
        收盘:23.2
        涨跌额:-1.31
        涨跌幅:-5.34%
        成交量:22579.0
        成交额:53090145.0
        换手率:5.23%
    
    
        时间:2024-10-10
        开盘:24.9
        最低:24.05
        最高:25.25
        收盘:24.51
        涨跌额:0.13
        涨跌幅:0.53%
        成交量:21151.0
        成交额:52250431.0
        换手率:4.9%
    
    
        时间:2024-10-09
        开盘:26.01
        最低:24.24
        最高:26.95
        收盘:24.38
        涨跌额:-2.83
        涨跌幅:-10.4%
        成交量:34682.0
        成交额:89019583.0
        换手率:8.03%
    
    
        时间:2024-10-08
        开盘:29.0
        最低:25.76
        最高:29.52
        收盘:27.21
        涨跌额:2.33
        涨跌幅:9.36%
        成交量:53338.0
        成交额:146474616.0
        换手率:12.35%
    
    
        时间:2024-09-30
        开盘:22.83
        最低:22.33
        最高:25.33
        收盘:24.88
        涨跌额:2.87
        涨跌幅:13.04%
        成交量:37709.0
        成交额:90233057.0
        换手率:8.73%
    
    
        时间:2024-09-27
        开盘:21.25
        最低:21.25
        最高:22.4
        收盘:22.01
        涨跌额:0.96
        涨跌幅:4.56%
        成交量:18662.0
        成交额:40806027.0
        换手率:4.32%
    
    
        ............
    
    
        时间:2021-11-15
        开盘:50.46
        最低:47.52
        最高:53.7
        收盘:49.33
        涨跌额:-2.95
        涨跌幅:-5.64%
        成交量:144350.0
        成交额:718861312.0
        换手率:45.66%
    
    
        时间:2021-11-12
        开盘:58.6
        最低:51.51
        最高:59.7
        收盘:52.28
        涨跌额:2.53
        涨跌幅:5.09%
        成交量:190669.0
        成交额:1074320768.0
        换手率:60.31%
    
    
        时间:2021-11-11
        开盘:43.4
        最低:43.3
        最高:49.75
        收盘:49.75
        涨跌额:8.29
        涨跌幅:20.0%
        成交量:55503.0
        成交额:261209089.0
        换手率:17.56%
    
    
        时间:2021-11-10
        开盘:38.99
        最低:38.4
        最高:41.46
        收盘:41.46
        涨跌额:1.84
        涨跌幅:4.64%
        成交量:121697.0
        成交额:486516608.0
        换手率:38.49%
    
    
        时间:2021-11-09
        开盘:38.0
        最低:37.5
        最高:40.23
        收盘:39.62
        涨跌额:0.25
        涨跌幅:0.64%
        成交量:103366.0
        成交额:399421680.0
        换手率:32.7%
    
    
        时间:2021-11-08
        开盘:38.64
        最低:36.05
        最高:39.89
        收盘:39.37
        涨跌额:1.35
        涨跌幅:3.55%
        成交量:117004.0
        成交额:446177120.0
        换手率:37.01%
    
    
        时间:2021-11-05
        开盘:35.14
        最低:35.0
        最高:38.32
        收盘:38.02
        涨跌额:1.53
        涨跌幅:4.19%
        成交量:115530.0
        成交额:427601840.0
        换手率:36.54%
    
    
        时间:2021-11-04
        开盘:33.3
        最低:33.0
        最高:38.8
        收盘:36.49
        涨跌额:3.2
        涨跌幅:9.61%
        成交量:128016.0
        成交额:459408640.0
        换手率:40.49%
    
    
        时间:2021-11-03
        开盘:32.25
        最低:32.25
        最高:34.87
        收盘:33.29
        涨跌额:-2.8
        涨跌幅:-7.76%
        成交量:107713.0
        成交额:359476608.0
        换手率:34.07%
    
    
        时间:2021-11-02
        开盘:32.2
        最低:32.0
        最高:41.88
        收盘:36.09
        涨跌额:-0.22
        涨跌幅:-0.61%
        成交量:184124.0
        成交额:674453200.0
        换手率:58.24%
    

SZ300735_d(光弘科技)   SH600268_d(国电南自)

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 --