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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 24.31 | 24.39 | 23.73 | 23.77 | -3.45% | 20.73 | 5.45% |
| 2025-11-18 | 23.61 | 25.50 | 23.43 | 24.62 | +3.84% | 37.44 | 9.70% |
| 2025-11-17 | 23.30 | 23.98 | 23.29 | 23.71 | +3.36% | 23.06 | 6.13% |
| 2025-11-14 | 22.90 | 23.45 | 22.85 | 22.94 | -0.78% | 11.12 | 3.02% |
| 2025-11-13 | 22.80 | 23.19 | 22.75 | 23.12 | +0.13% | 9.69 | 2.66% |
| 2025-11-12 | 22.81 | 23.48 | 22.70 | 23.09 | +1.49% | 12.61 | 3.44% |
| 2025-11-11 | 23.20 | 23.24 | 22.73 | 22.75 | -2.32% | 10.38 | 2.85% |
| 2025-11-10 | 22.85 | 23.60 | 22.85 | 23.29 | +1.70% | 11.77 | 3.19% |
| 2025-11-07 | 23.39 | 23.40 | 22.90 | 22.90 | -2.92% | 12.79 | 3.49% |
| 2025-11-06 | 23.79 | 23.89 | 23.35 | 23.59 | -0.84% | 11.91 | 3.19% |
| 2025-11-05 | 23.35 | 24.18 | 23.20 | 23.79 | -0.04% | 16.43 | 4.37% |
| 2025-11-04 | 23.50 | 23.98 | 23.35 | 23.80 | +0.34% | 17.36 | 4.61% |
| 2025-11-03 | 23.13 | 23.80 | 22.88 | 23.72 | +2.95% | 18.93 | 5.09% |
| 2025-10-31 | 22.67 | 23.27 | 22.67 | 23.04 | +1.63% | 12.36 | 3.38% |
| 2025-10-30 | 23.35 | 23.35 | 22.63 | 22.67 | -3.24% | 17.22 | 4.73% |
| 2025-10-29 | 23.50 | 23.63 | 23.05 | 23.43 | -1.80% | 19.49 | 5.27% |
| 2025-10-28 | 23.85 | 24.19 | 23.60 | 23.86 | -1.00% | 19.65 | 5.19% |
| 2025-10-27 | 23.50 | 24.56 | 23.33 | 24.10 | +3.61% | 28.59 | 7.52% |
| 2025-10-24 | 23.16 | 23.57 | 23.16 | 23.26 | -0.77% | 15.38 | 4.15% |
| 2025-10-23 | 23.88 | 24.50 | 23.06 | 23.44 | -2.78% | 23.78 | 6.34% |