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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 19.89 | 20.00 | 19.50 | 19.89 | -0.05% | 6.94 | 2.22% |
| 2025-12-16 | 20.35 | 20.48 | 19.89 | 19.90 | -2.21% | 6.20 | 1.95% |
| 2025-12-15 | 20.34 | 20.61 | 20.34 | 20.35 | -1.74% | 4.75 | 1.46% |
| 2025-12-12 | 20.61 | 20.96 | 20.55 | 20.71 | -1.43% | 7.23 | 2.19% |
| 2025-12-11 | 20.82 | 21.53 | 20.31 | 21.01 | +0.86% | 12.14 | 3.68% |
| 2025-12-10 | 20.90 | 20.90 | 20.69 | 20.83 | -1.42% | 6.38 | 1.93% |
| 2025-12-09 | 21.15 | 21.46 | 21.05 | 21.13 | -0.42% | 7.21 | 2.13% |
| 2025-12-08 | 21.07 | 21.35 | 21.05 | 21.22 | +0.76% | 7.63 | 2.26% |
| 2025-12-05 | 20.93 | 21.12 | 20.61 | 21.06 | -0.14% | 8.17 | 2.46% |
| 2025-12-04 | 20.78 | 21.50 | 20.30 | 21.09 | +1.25% | 14.02 | 4.23% |
| 2025-12-03 | 21.46 | 21.65 | 20.81 | 20.83 | -3.16% | 11.33 | 3.39% |
| 2025-12-02 | 21.88 | 21.90 | 21.50 | 21.51 | -2.00% | 9.28 | 2.70% |
| 2025-12-01 | 21.87 | 22.09 | 21.71 | 21.95 | +0.37% | 8.65 | 2.49% |
| 2025-11-28 | 21.68 | 22.10 | 21.64 | 21.87 | -0.23% | 9.54 | 2.75% |
| 2025-11-27 | 22.14 | 22.37 | 21.87 | 21.92 | -2.32% | 14.38 | 4.10% |
| 2025-11-26 | 22.03 | 22.99 | 21.33 | 22.44 | +1.22% | 27.94 | 7.97% |
| 2025-11-25 | 22.01 | 22.51 | 22.01 | 22.17 | 0.00% | 18.58 | 5.26% |
| 2025-11-24 | 23.90 | 23.90 | 21.65 | 22.17 | -7.86% | 31.58 | 8.93% |
| 2025-11-21 | 24.20 | 25.10 | 24.05 | 24.06 | -2.31% | 37.54 | 9.59% |
| 2025-11-20 | 23.80 | 25.45 | 23.54 | 24.63 | +3.62% | 40.09 | 10.26% |