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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 23.94 | 24.01 | 23.30 | 23.37 | -3.15% | 26.71 | 7.14% |
| 2025-07-21 | 24.02 | 24.55 | 23.74 | 24.13 | -1.63% | 38.69 | 10.14% |
| 2025-07-18 | 24.00 | 25.50 | 23.72 | 24.53 | +1.11% | 79.32 | 20.30% |
| 2025-07-17 | 22.05 | 24.26 | 21.88 | 24.26 | +10.02% | 59.15 | 15.74% |
| 2025-07-16 | 22.15 | 22.39 | 21.94 | 22.05 | -0.09% | 10.27 | 2.92% |
| 2025-07-15 | 21.74 | 22.22 | 21.67 | 22.07 | +1.01% | 11.58 | 3.32% |
| 2025-07-14 | 21.94 | 21.94 | 21.70 | 21.85 | -0.46% | 5.87 | 1.70% |
| 2025-07-11 | 21.64 | 22.13 | 21.47 | 21.95 | +1.20% | 10.87 | 3.13% |
| 2025-07-10 | 21.64 | 21.77 | 21.46 | 21.69 | -0.05% | 6.02 | 1.76% |
| 2025-07-09 | 21.85 | 22.15 | 21.65 | 21.70 | -0.69% | 7.74 | 2.23% |
| 2025-07-08 | 21.55 | 21.93 | 21.48 | 21.85 | +1.25% | 7.04 | 2.04% |
| 2025-07-07 | 21.70 | 21.70 | 21.46 | 21.58 | -0.92% | 5.64 | 1.65% |
| 2025-07-04 | 21.82 | 22.09 | 21.75 | 21.78 | -0.50% | 6.68 | 1.92% |
| 2025-07-03 | 21.91 | 22.10 | 21.80 | 21.89 | -0.41% | 6.59 | 1.90% |
| 2025-07-02 | 22.36 | 22.42 | 21.90 | 21.98 | -3.26% | 13.80 | 3.93% |
| 2025-07-01 | 22.03 | 23.35 | 21.70 | 22.72 | +3.18% | 27.56 | 7.63% |
| 2025-06-30 | 21.88 | 22.15 | 21.88 | 22.02 | +0.64% | 7.92 | 2.27% |
| 2025-06-27 | 21.82 | 22.28 | 21.63 | 21.88 | +0.23% | 11.05 | 3.17% |
| 2025-06-26 | 22.10 | 22.38 | 21.82 | 21.83 | -0.77% | 14.13 | 4.04% |
| 2025-06-25 | 21.53 | 22.00 | 21.45 | 22.00 | +2.04% | 13.75 | 3.98% |