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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 21.50 | 21.68 | 21.05 | 21.05 | -3.00% | 13.25 | 3.93% |
| 2026-01-15 | 22.45 | 22.50 | 21.65 | 21.70 | -0.60% | 17.38 | 4.98% |
| 2026-01-14 | 21.40 | 22.18 | 21.30 | 21.83 | +1.96% | 21.55 | 6.21% |
| 2026-01-13 | 22.48 | 22.48 | 21.30 | 21.41 | -4.21% | 18.76 | 5.44% |
| 2026-01-12 | 21.31 | 22.50 | 21.31 | 22.35 | +5.52% | 27.87 | 7.99% |
| 2026-01-09 | 20.85 | 21.31 | 20.81 | 21.18 | +1.05% | 13.22 | 3.94% |
| 2026-01-08 | 20.59 | 21.13 | 20.59 | 20.96 | +1.90% | 12.64 | 3.80% |
| 2026-01-07 | 20.90 | 20.93 | 20.56 | 20.57 | -1.63% | 9.61 | 2.93% |
| 2026-01-06 | 20.70 | 20.95 | 20.60 | 20.91 | +1.16% | 10.51 | 3.18% |
| 2026-01-05 | 20.38 | 20.72 | 20.33 | 20.67 | +1.37% | 8.18 | 2.51% |
| 2025-12-31 | 20.61 | 20.75 | 20.35 | 20.39 | -1.16% | 6.71 | 2.06% |
| 2025-12-30 | 20.60 | 20.82 | 20.51 | 20.63 | -1.43% | 9.37 | 2.86% |
| 2025-12-29 | 20.45 | 21.26 | 20.40 | 20.93 | +3.10% | 20.34 | 6.13% |
| 2025-12-26 | 20.26 | 20.45 | 20.15 | 20.30 | +0.20% | 6.26 | 1.94% |
| 2025-12-25 | 20.17 | 20.34 | 20.11 | 20.26 | +0.50% | 5.22 | 1.62% |
| 2025-12-24 | 19.89 | 20.20 | 19.82 | 20.16 | +1.26% | 5.62 | 1.76% |
| 2025-12-23 | 20.20 | 20.20 | 19.90 | 19.91 | -1.44% | 5.14 | 1.62% |
| 2025-12-22 | 20.07 | 20.41 | 20.00 | 20.20 | +0.65% | 5.91 | 1.84% |
| 2025-12-19 | 19.94 | 20.22 | 19.78 | 20.07 | +1.72% | 6.31 | 1.99% |
| 2025-12-18 | 19.70 | 20.08 | 19.65 | 19.73 | -0.80% | 4.82 | 1.53% |