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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 24.40 | 24.89 | 23.75 | 24.11 | -2.11% | 32.52 | 8.48% |
| 2025-10-21 | 24.80 | 24.93 | 23.90 | 24.63 | -1.99% | 35.62 | 9.19% |
| 2025-10-20 | 24.19 | 26.00 | 24.15 | 25.13 | +2.99% | 47.20 | 11.87% |
| 2025-10-17 | 24.29 | 26.48 | 23.82 | 24.40 | -0.69% | 66.51 | 16.67% |
| 2025-10-16 | 22.29 | 24.57 | 21.80 | 24.57 | +9.98% | 36.25 | 9.68% |
| 2025-10-15 | 22.26 | 22.38 | 21.87 | 22.34 | +0.54% | 5.83 | 1.65% |
| 2025-10-14 | 22.64 | 22.90 | 22.20 | 22.22 | -2.42% | 8.70 | 2.43% |
| 2025-10-13 | 21.71 | 23.23 | 21.56 | 22.77 | +0.66% | 10.61 | 2.96% |
| 2025-10-10 | 23.00 | 23.01 | 22.59 | 22.62 | -2.37% | 9.34 | 2.58% |
| 2025-10-09 | 22.76 | 23.25 | 22.70 | 23.17 | +1.49% | 10.13 | 2.77% |
| 2025-09-30 | 22.85 | 23.06 | 22.76 | 22.83 | +0.35% | 7.39 | 2.03% |
| 2025-09-29 | 22.73 | 22.96 | 22.42 | 22.75 | +0.49% | 7.38 | 2.05% |
| 2025-09-26 | 23.29 | 23.29 | 22.64 | 22.64 | -3.33% | 11.29 | 3.10% |
| 2025-09-25 | 23.20 | 23.88 | 23.13 | 23.42 | -0.04% | 11.42 | 3.05% |
| 2025-09-24 | 22.92 | 23.58 | 22.75 | 23.43 | +1.52% | 11.06 | 3.00% |
| 2025-09-23 | 23.84 | 23.84 | 22.77 | 23.08 | -3.71% | 16.58 | 4.52% |
| 2025-09-22 | 23.79 | 24.31 | 23.70 | 23.97 | +1.57% | 12.97 | 3.40% |
| 2025-09-19 | 24.25 | 24.37 | 23.56 | 23.60 | -2.68% | 15.75 | 4.16% |
| 2025-09-18 | 24.31 | 24.99 | 24.05 | 24.25 | -0.61% | 23.39 | 6.01% |
| 2025-09-17 | 24.80 | 24.80 | 24.31 | 24.40 | -1.17% | 14.43 | 3.72% |