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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 25.30 | 27.70 | 24.81 | 26.45 | +5.00% | 77.31 | 18.50% |
| 2025-08-18 | 24.27 | 26.00 | 24.06 | 25.19 | +5.35% | 58.64 | 14.82% |
| 2025-08-15 | 23.38 | 24.13 | 23.29 | 23.91 | +1.66% | 22.27 | 5.89% |
| 2025-08-14 | 24.01 | 24.18 | 23.46 | 23.52 | -2.12% | 24.53 | 6.50% |
| 2025-08-13 | 23.40 | 24.45 | 23.19 | 24.03 | +2.69% | 35.49 | 9.37% |
| 2025-08-12 | 23.35 | 23.64 | 23.10 | 23.40 | 0.00% | 16.04 | 4.33% |
| 2025-08-11 | 23.02 | 23.50 | 22.94 | 23.40 | +1.65% | 14.17 | 3.82% |
| 2025-08-08 | 23.81 | 23.84 | 23.00 | 23.02 | -3.28% | 19.29 | 5.24% |
| 2025-08-07 | 23.52 | 24.20 | 23.38 | 23.80 | +0.80% | 29.45 | 7.77% |
| 2025-08-06 | 23.11 | 23.88 | 23.11 | 23.61 | +0.77% | 21.88 | 5.84% |
| 2025-08-05 | 23.07 | 23.46 | 22.86 | 23.43 | +1.60% | 17.03 | 4.63% |
| 2025-08-04 | 22.60 | 23.14 | 22.47 | 23.06 | +1.05% | 8.82 | 2.43% |
| 2025-08-01 | 23.28 | 23.30 | 22.61 | 22.82 | -1.60% | 11.75 | 3.24% |
| 2025-07-31 | 22.78 | 23.47 | 22.78 | 23.19 | +1.27% | 18.63 | 5.06% |
| 2025-07-30 | 23.16 | 23.25 | 22.70 | 22.90 | -1.80% | 14.10 | 3.87% |
| 2025-07-29 | 23.45 | 23.69 | 23.08 | 23.32 | -1.60% | 15.41 | 4.17% |
| 2025-07-28 | 24.40 | 24.42 | 23.50 | 23.70 | -0.50% | 26.87 | 7.09% |
| 2025-07-25 | 23.39 | 23.97 | 23.07 | 23.82 | +2.50% | 33.42 | 8.92% |
| 2025-07-24 | 23.10 | 23.30 | 23.00 | 23.24 | +0.56% | 15.37 | 4.18% |
| 2025-07-23 | 23.01 | 23.50 | 22.85 | 23.11 | -1.11% | 20.84 | 5.67% |