常山北明 sz.000158
15.45
+0.19%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 15.42 | 15.52 | 15.12 | 15.45 | +0.19% | 3.75 | 1.54% |
| 2026-05-21 | 16.10 | 16.25 | 15.30 | 15.42 | -4.16% | 6.29 | 2.51% |
| 2026-05-20 | 16.76 | 16.81 | 16.05 | 16.09 | -4.28% | 5.67 | 2.20% |
| 2026-05-19 | 16.58 | 16.84 | 16.39 | 16.81 | +1.39% | 3.35 | 1.27% |
| 2026-05-18 | 16.87 | 16.99 | 16.50 | 16.58 | -1.84% | 4.59 | 1.73% |
| 2026-05-15 | 17.07 | 17.27 | 16.86 | 16.89 | -1.05% | 4.05 | 1.50% |
| 2026-05-14 | 17.78 | 17.85 | 17.07 | 17.07 | -3.72% | 5.74 | 2.09% |
| 2026-05-13 | 17.31 | 17.88 | 17.24 | 17.73 | +2.13% | 5.19 | 1.86% |
| 2026-05-12 | 17.78 | 17.83 | 17.35 | 17.36 | -2.31% | 4.94 | 1.78% |
| 2026-05-11 | 17.90 | 18.06 | 17.70 | 17.77 | -0.89% | 4.90 | 1.73% |
| 2026-05-08 | 17.60 | 18.20 | 17.46 | 17.93 | +0.90% | 6.19 | 2.17% |
| 2026-05-07 | 17.76 | 17.88 | 17.55 | 17.77 | +0.11% | 5.80 | 2.07% |
| 2026-05-06 | 17.27 | 17.93 | 17.27 | 17.75 | +3.20% | 6.57 | 2.33% |
| 2026-04-30 | 17.12 | 17.38 | 17.12 | 17.20 | -0.92% | 4.03 | 1.47% |
| 2026-04-29 | 17.36 | 17.58 | 17.14 | 17.36 | -0.80% | 5.64 | 2.04% |
| 2026-04-28 | 18.23 | 18.23 | 17.41 | 17.50 | -4.94% | 8.19 | 2.91% |
| 2026-04-27 | 18.69 | 18.76 | 18.30 | 18.41 | -2.28% | 8.42 | 2.87% |
| 2026-04-24 | 18.18 | 19.05 | 18.14 | 18.84 | +2.45% | 13.90 | 4.69% |
| 2026-04-23 | 17.93 | 18.72 | 17.90 | 18.39 | +1.60% | 12.67 | 4.33% |
| 2026-04-22 | 17.53 | 18.36 | 17.33 | 18.10 | +3.13% | 11.41 | 4.00% |