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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 21.17 | 21.65 | 21.17 | 21.56 | +2.08% | 9.22 | 2.70% |
| 2025-06-23 | 20.51 | 21.18 | 20.40 | 21.12 | +0.91% | 7.26 | 2.18% |
| 2025-06-20 | 21.19 | 21.62 | 20.89 | 20.93 | -1.69% | 7.37 | 2.20% |
| 2025-06-19 | 21.76 | 21.87 | 21.28 | 21.29 | -2.92% | 8.82 | 2.58% |
| 2025-06-18 | 21.57 | 22.29 | 21.27 | 21.93 | +1.67% | 13.87 | 4.00% |
| 2025-06-17 | 21.71 | 21.88 | 21.51 | 21.57 | -0.64% | 6.20 | 1.81% |
| 2025-06-16 | 21.35 | 21.74 | 21.21 | 21.71 | +0.88% | 6.45 | 1.88% |
| 2025-06-13 | 21.90 | 21.99 | 21.50 | 21.52 | -2.40% | 9.16 | 2.67% |
| 2025-06-12 | 22.21 | 22.40 | 22.01 | 22.05 | -0.77% | 6.69 | 1.90% |
| 2025-06-11 | 22.17 | 22.45 | 22.00 | 22.22 | +0.18% | 7.56 | 2.14% |
| 2025-06-10 | 22.80 | 22.91 | 21.91 | 22.18 | -2.38% | 11.97 | 3.38% |
| 2025-06-09 | 22.65 | 22.91 | 22.43 | 22.72 | +0.35% | 9.52 | 2.64% |
| 2025-06-06 | 23.22 | 23.22 | 22.56 | 22.64 | -2.29% | 13.42 | 3.72% |
| 2025-06-05 | 22.17 | 23.49 | 22.11 | 23.17 | +4.61% | 27.82 | 7.65% |
| 2025-06-04 | 22.06 | 22.37 | 22.01 | 22.15 | +0.73% | 8.18 | 2.32% |
| 2025-06-03 | 21.70 | 22.19 | 21.70 | 21.99 | -0.32% | 7.23 | 2.07% |
| 2025-05-30 | 22.55 | 22.55 | 22.02 | 22.06 | -2.82% | 9.91 | 2.82% |
| 2025-05-29 | 22.02 | 22.88 | 22.02 | 22.70 | +2.62% | 15.67 | 4.38% |
| 2025-05-28 | 22.48 | 22.60 | 22.03 | 22.12 | -1.78% | 11.00 | 3.12% |
| 2025-05-27 | 22.98 | 22.98 | 22.41 | 22.52 | -2.26% | 11.60 | 3.23% |