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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 22.82 | 23.19 | 22.61 | 23.04 | +1.72% | 12.73 | 3.49% |
| 2025-05-23 | 23.37 | 23.63 | 22.65 | 22.65 | -2.20% | 15.54 | 4.24% |
| 2025-05-22 | 23.40 | 23.69 | 23.15 | 23.16 | -2.85% | 16.33 | 4.41% |
| 2025-05-21 | 23.65 | 24.25 | 23.23 | 23.84 | +0.46% | 23.65 | 6.27% |
| 2025-05-20 | 24.29 | 24.40 | 23.50 | 23.73 | -1.70% | 20.51 | 5.43% |
| 2025-05-19 | 24.45 | 24.45 | 23.75 | 24.14 | -1.39% | 17.80 | 4.66% |
| 2025-05-16 | 24.16 | 24.86 | 24.05 | 24.48 | -0.37% | 22.32 | 5.74% |
| 2025-05-15 | 25.58 | 25.60 | 24.50 | 24.57 | -5.14% | 36.56 | 9.26% |
| 2025-05-14 | 25.15 | 26.30 | 24.81 | 25.90 | +3.11% | 50.59 | 12.35% |
| 2025-05-13 | 26.01 | 26.01 | 24.79 | 25.12 | -2.26% | 42.11 | 10.44% |
| 2025-05-12 | 24.87 | 26.71 | 24.57 | 25.70 | +3.38% | 51.92 | 12.71% |
| 2025-05-09 | 24.65 | 25.50 | 24.11 | 24.86 | +1.80% | 53.49 | 13.51% |
| 2025-05-08 | 24.80 | 25.32 | 24.20 | 24.42 | -2.90% | 45.57 | 11.66% |
| 2025-05-07 | 25.30 | 25.58 | 24.70 | 25.15 | +1.33% | 73.70 | 18.51% |
| 2025-05-06 | 23.52 | 24.82 | 23.11 | 24.82 | +10.02% | 62.48 | 16.36% |