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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 17.88 | 17.88 | 17.50 | 17.55 | -2.12% | 4.24 | 1.52% |
| 2026-04-20 | 17.81 | 18.06 | 17.81 | 17.93 | +0.67% | 4.55 | 1.60% |
| 2026-04-17 | 17.75 | 17.88 | 17.69 | 17.81 | -0.11% | 3.75 | 1.33% |
| 2026-04-16 | 17.48 | 17.85 | 17.45 | 17.83 | +1.54% | 5.97 | 2.12% |
| 2026-04-15 | 17.66 | 18.00 | 17.50 | 17.56 | -0.23% | 6.57 | 2.34% |
| 2026-04-14 | 17.69 | 17.82 | 17.47 | 17.60 | +0.23% | 3.37 | 1.21% |
| 2026-04-13 | 17.40 | 17.64 | 17.38 | 17.56 | +0.06% | 2.40 | 0.86% |
| 2026-04-10 | 17.63 | 17.77 | 17.53 | 17.55 | +0.46% | 3.33 | 1.19% |
| 2026-04-09 | 17.52 | 17.67 | 17.42 | 17.47 | -1.96% | 3.73 | 1.34% |
| 2026-04-08 | 17.25 | 17.85 | 17.25 | 17.82 | +4.95% | 6.64 | 2.38% |
| 2026-04-07 | 16.94 | 17.10 | 16.90 | 16.98 | +0.24% | 2.09 | 0.78% |
| 2026-04-03 | 17.38 | 17.44 | 16.94 | 16.94 | -1.34% | 2.82 | 1.04% |
| 2026-04-02 | 17.45 | 17.54 | 17.10 | 17.17 | -2.17% | 2.87 | 1.05% |
| 2026-04-01 | 17.65 | 17.74 | 17.46 | 17.55 | +0.86% | 3.53 | 1.26% |
| 2026-03-31 | 17.40 | 17.60 | 17.27 | 17.40 | -0.06% | 3.18 | 1.15% |
| 2026-03-30 | 17.00 | 17.45 | 17.00 | 17.41 | +0.46% | 3.11 | 1.14% |
| 2026-03-27 | 16.75 | 17.36 | 16.68 | 17.33 | +1.64% | 3.34 | 1.23% |
| 2026-03-26 | 17.60 | 17.67 | 17.00 | 17.05 | -3.62% | 4.52 | 1.65% |
| 2026-03-25 | 17.30 | 17.81 | 17.25 | 17.69 | +1.96% | 4.73 | 1.69% |
| 2026-03-24 | 17.42 | 17.47 | 16.82 | 17.35 | +2.54% | 4.89 | 1.80% |