全球 | 会员 | 美股 | A股 | 港股 | 加密币 | 登录

如何下载“SZ301136_d(招标股份)”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。

SZ301136(招标股份)股票,不复权叠加前复权及价格单位额
SZ301136(招标股份)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:14.82
        最低:13.55
        最高:15.07
        收盘:13.7
        涨跌额:-1.53
        涨跌幅:-10.05%
        成交量:167719.0
        成交额:237906250.2
        换手率:16.14%
    
    
        时间:2024-10-31
        开盘:15.25
        最低:15.11
        最高:15.8
        收盘:15.23
        涨跌额:-0.39
        涨跌幅:-2.5%
        成交量:192551.0
        成交额:295332049.0
        换手率:18.53%
    
    
        时间:2024-10-30
        开盘:14.55
        最低:14.12
        最高:15.88
        收盘:15.62
        涨跌额:0.51
        涨跌幅:3.38%
        成交量:276649.0
        成交额:419591143.0
        换手率:26.63%
    
    
        时间:2024-10-29
        开盘:14.52
        最低:14.06
        最高:15.67
        收盘:15.11
        涨跌额:0.33
        涨跌幅:2.23%
        成交量:254937.0
        成交额:379191268.0
        换手率:24.54%
    
    
        时间:2024-10-28
        开盘:14.78
        最低:14.62
        最高:15.19
        收盘:14.78
        涨跌额:0.01
        涨跌幅:0.07%
        成交量:159665.0
        成交额:238324630.0
        换手率:15.37%
    
    
        时间:2024-10-25
        开盘:14.45
        最低:14.45
        最高:14.93
        收盘:14.77
        涨跌额:0.45
        涨跌幅:3.14%
        成交量:133064.0
        成交额:195356903.0
        换手率:12.81%
    
    
        时间:2024-10-24
        开盘:14.47
        最低:14.13
        最高:14.7
        收盘:14.32
        涨跌额:-0.3
        涨跌幅:-2.05%
        成交量:108273.0
        成交额:155565665.0
        换手率:10.42%
    
    
        时间:2024-10-23
        开盘:14.95
        最低:14.5
        最高:15.14
        收盘:14.62
        涨跌额:-0.28
        涨跌幅:-1.88%
        成交量:166040.0
        成交额:244946797.0
        换手率:15.98%
    
    
        时间:2024-10-22
        开盘:15.5
        最低:14.62
        最高:15.6
        收盘:14.9
        涨跌额:-1.08
        涨跌幅:-6.76%
        成交量:255399.0
        成交额:382431339.0
        换手率:24.58%
    
    
        时间:2024-10-21
        开盘:14.09
        最低:14.0
        最高:15.98
        收盘:15.98
        涨跌额:2.08
        涨跌幅:14.96%
        成交量:319253.0
        成交额:481202534.0
        换手率:30.73%
    
    
        时间:2024-10-18
        开盘:13.51
        最低:13.27
        最高:14.25
        收盘:13.9
        涨跌额:0.27
        涨跌幅:1.98%
        成交量:162026.0
        成交额:222202031.0
        换手率:15.6%
    
    
        时间:2024-10-17
        开盘:14.2
        最低:13.59
        最高:14.35
        收盘:13.63
        涨跌额:-0.38
        涨跌幅:-2.71%
        成交量:185632.0
        成交额:259495341.0
        换手率:17.87%
    
    
        时间:2024-10-16
        开盘:13.31
        最低:13.18
        最高:14.31
        收盘:14.01
        涨跌额:0.45
        涨跌幅:3.32%
        成交量:165646.0
        成交额:230622313.0
        换手率:15.94%
    
    
        时间:2024-10-15
        开盘:13.56
        最低:13.38
        最高:14.14
        收盘:13.56
        涨跌额:-0.21
        涨跌幅:-1.53%
        成交量:185465.0
        成交额:255137569.0
        换手率:17.85%
    
    
        时间:2024-10-14
        开盘:12.75
        最低:12.75
        最高:13.84
        收盘:13.77
        涨跌额:0.89
        涨跌幅:6.91%
        成交量:170533.0
        成交额:229007975.0
        换手率:16.41%
    
    
        时间:2024-10-11
        开盘:13.67
        最低:12.67
        最高:13.87
        收盘:12.88
        涨跌额:-0.99
        涨跌幅:-7.14%
        成交量:131258.0
        成交额:172044651.0
        换手率:12.63%
    
    
        时间:2024-10-10
        开盘:13.6
        最低:13.41
        最高:14.6
        收盘:13.87
        涨跌额:0.43
        涨跌幅:3.2%
        成交量:170062.0
        成交额:237983900.0
        换手率:16.37%
    
    
        时间:2024-10-09
        开盘:15.1
        最低:13.32
        最高:15.24
        收盘:13.44
        涨跌额:-2.92
        涨跌幅:-17.85%
        成交量:207976.0
        成交额:299959391.0
        换手率:20.02%
    
    
        时间:2024-10-08
        开盘:16.97
        最低:14.3
        最高:16.97
        收盘:16.36
        涨跌额:2.04
        涨跌幅:14.25%
        成交量:308570.0
        成交额:484325563.0
        换手率:29.7%
    
    
        时间:2024-09-30
        开盘:13.0
        最低:12.59
        最高:14.65
        收盘:14.32
        涨跌额:1.81
        涨跌幅:14.47%
        成交量:277752.0
        成交额:373262734.0
        换手率:26.74%
    
    
        ............
    
    
        时间:2022-01-24
        开盘:22.25
        最低:21.56
        最高:22.9
        收盘:21.93
        涨跌额:-0.15
        涨跌幅:-0.68%
        成交量:132521.0
        成交额:294305856.0
        换手率:23.56%
    
    
        时间:2022-01-21
        开盘:23.68
        最低:21.7
        最高:23.78
        收盘:22.08
        涨跌额:-1.42
        涨跌幅:-6.04%
        成交量:202625.0
        成交额:458145728.0
        换手率:36.02%
    
    
        时间:2022-01-20
        开盘:25.8
        最低:23.4
        最高:26.4
        收盘:23.5
        涨跌额:-3.93
        涨跌幅:-14.33%
        成交量:313053.0
        成交额:777425392.0
        换手率:55.65%
    
    
        时间:2022-01-19
        开盘:31.0
        最低:27.43
        最高:32.33
        收盘:27.43
        涨跌额:-2.71
        涨跌幅:-8.99%
        成交量:426478.0
        成交额:1255069168.0
        换手率:75.82%
    
    
        时间:2022-01-18
        开盘:27.0
        最低:27.0
        最高:30.14
        收盘:30.14
        涨跌额:5.02
        涨跌幅:19.98%
        成交量:86399.0
        成交额:251541549.0
        换手率:15.36%
    
    
        时间:2022-01-17
        开盘:22.31
        最低:21.9
        最高:25.48
        收盘:25.12
        涨跌额:2.31
        涨跌幅:10.13%
        成交量:374518.0
        成交额:899739040.0
        换手率:66.58%
    
    
        时间:2022-01-14
        开盘:21.83
        最低:20.75
        最高:23.98
        收盘:22.81
        涨跌额:-0.18
        涨跌幅:-0.78%
        成交量:329198.0
        成交额:726060144.0
        换手率:58.52%
    
    
        时间:2022-01-13
        开盘:22.7
        最低:22.01
        最高:24.18
        收盘:22.99
        涨跌额:0.19
        涨跌幅:0.83%
        成交量:284919.0
        成交额:659263888.0
        换手率:50.65%
    
    
        时间:2022-01-12
        开盘:22.0
        最低:21.5
        最高:24.1
        收盘:22.8
        涨跌额:-1.2
        涨跌幅:-5.0%
        成交量:310090.0
        成交额:696652560.0
        换手率:55.13%
    
    
        时间:2022-01-11
        开盘:25.0
        最低:23.1
        最高:27.0
        收盘:24.0
        涨跌额:13.48
        涨跌幅:128.14%
        成交量:428513.0
        成交额:1050812560.0
        换手率:76.18%
    

SH603938_d(三孚股份)   SZ300760_d(迈瑞医疗)

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 --