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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 18.00 | 18.00 | 16.81 | 16.92 | -8.39% | 8.15 | 2.93% |
| 2026-03-20 | 19.51 | 19.67 | 18.37 | 18.47 | -7.28% | 11.82 | 3.96% |
| 2026-03-19 | 19.99 | 20.19 | 19.90 | 19.92 | -1.63% | 4.44 | 1.40% |
| 2026-03-18 | 20.03 | 20.35 | 19.98 | 20.25 | +1.10% | 4.79 | 1.50% |
| 2026-03-17 | 20.30 | 20.48 | 20.01 | 20.03 | -1.09% | 5.16 | 1.61% |
| 2026-03-16 | 20.10 | 20.26 | 19.92 | 20.25 | +0.30% | 4.60 | 1.44% |
| 2026-03-13 | 20.48 | 20.55 | 20.15 | 20.19 | -1.90% | 6.53 | 2.03% |
| 2026-03-12 | 21.02 | 21.25 | 20.55 | 20.58 | -2.60% | 9.42 | 2.85% |
| 2026-03-11 | 21.01 | 21.43 | 20.98 | 21.13 | +0.05% | 10.72 | 3.19% |
| 2026-03-10 | 21.43 | 21.43 | 21.05 | 21.12 | -1.40% | 14.00 | 4.16% |
| 2026-03-09 | 20.60 | 22.00 | 20.49 | 21.42 | +1.66% | 21.53 | 6.37% |
| 2026-03-06 | 20.20 | 21.40 | 20.06 | 21.07 | +3.84% | 12.60 | 3.85% |
| 2026-03-05 | 20.66 | 20.70 | 20.23 | 20.29 | -0.49% | 7.04 | 2.18% |
| 2026-03-04 | 20.24 | 20.68 | 20.03 | 20.39 | +0.05% | 8.44 | 2.60% |
| 2026-03-03 | 20.28 | 20.80 | 20.03 | 20.38 | +0.39% | 10.98 | 3.39% |
| 2026-03-02 | 20.22 | 20.60 | 20.10 | 20.30 | -3.43% | 10.59 | 3.28% |
| 2026-02-27 | 20.26 | 21.40 | 20.21 | 21.02 | +3.75% | 18.36 | 5.48% |
| 2026-02-26 | 20.18 | 20.43 | 20.08 | 20.26 | +0.40% | 5.63 | 1.75% |
| 2026-02-25 | 20.17 | 20.29 | 20.15 | 20.18 | +0.15% | 4.10 | 1.28% |
| 2026-02-24 | 20.33 | 20.38 | 19.96 | 20.15 | 0.00% | 4.27 | 1.34% |