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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 20.13 | 20.55 | 20.13 | 20.15 | -0.05% | 5.74 | 1.78% |
| 2026-02-12 | 20.28 | 20.34 | 20.12 | 20.16 | -0.05% | 3.99 | 1.24% |
| 2026-02-11 | 20.33 | 20.49 | 20.17 | 20.17 | -0.79% | 4.16 | 1.29% |
| 2026-02-10 | 20.20 | 20.48 | 20.14 | 20.33 | +0.54% | 5.01 | 1.55% |
| 2026-02-09 | 20.16 | 20.29 | 20.05 | 20.22 | +1.51% | 4.86 | 1.51% |
| 2026-02-06 | 19.90 | 20.09 | 19.65 | 19.92 | -0.20% | 3.75 | 1.19% |
| 2026-02-05 | 19.92 | 20.04 | 19.90 | 19.96 | -0.55% | 2.91 | 0.92% |
| 2026-02-04 | 20.02 | 20.09 | 19.89 | 20.07 | -0.50% | 3.99 | 1.26% |
| 2026-02-03 | 20.00 | 20.21 | 19.89 | 20.17 | +1.82% | 4.81 | 1.51% |
| 2026-02-02 | 20.02 | 20.15 | 19.80 | 19.81 | -1.15% | 4.82 | 1.52% |
| 2026-01-30 | 20.25 | 20.38 | 20.00 | 20.04 | -1.47% | 5.86 | 1.83% |
| 2026-01-29 | 20.39 | 20.71 | 20.11 | 20.34 | -1.41% | 6.95 | 2.14% |
| 2026-01-28 | 21.00 | 21.17 | 20.62 | 20.63 | +1.08% | 8.03 | 2.42% |
| 2026-01-27 | 20.65 | 20.71 | 20.06 | 20.41 | -1.21% | 6.75 | 2.09% |
| 2026-01-26 | 21.20 | 21.34 | 20.58 | 20.66 | -2.64% | 8.89 | 2.68% |
| 2026-01-23 | 21.15 | 21.30 | 21.07 | 21.22 | -0.09% | 7.82 | 2.33% |
| 2026-01-22 | 21.01 | 21.65 | 21.01 | 21.24 | +0.14% | 8.17 | 2.41% |
| 2026-01-21 | 20.80 | 21.45 | 20.74 | 21.21 | +1.05% | 8.75 | 2.62% |
| 2026-01-20 | 21.21 | 21.48 | 20.92 | 20.99 | -1.04% | 7.00 | 2.09% |
| 2026-01-19 | 20.90 | 21.47 | 20.76 | 21.21 | +0.76% | 7.66 | 2.28% |