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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 24.30 | 24.77 | 24.10 | 24.69 | +1.60% | 17.87 | 4.59% |
| 2025-09-15 | 24.22 | 24.48 | 23.95 | 24.30 | +0.41% | 12.27 | 3.19% |
| 2025-09-12 | 24.24 | 24.50 | 24.05 | 24.20 | -0.17% | 15.25 | 3.95% |
| 2025-09-11 | 23.86 | 24.30 | 23.51 | 24.24 | +2.15% | 17.27 | 4.53% |
| 2025-09-10 | 23.49 | 23.90 | 23.39 | 23.73 | +1.02% | 10.31 | 2.74% |
| 2025-09-09 | 24.00 | 24.25 | 23.40 | 23.49 | -2.12% | 11.63 | 3.09% |
| 2025-09-08 | 23.90 | 24.07 | 23.71 | 24.00 | +0.42% | 12.09 | 3.18% |
| 2025-09-05 | 23.50 | 23.94 | 23.15 | 23.90 | +2.58% | 14.49 | 3.86% |
| 2025-09-04 | 23.70 | 23.95 | 22.70 | 23.30 | -1.60% | 17.23 | 4.62% |
| 2025-09-03 | 24.50 | 24.59 | 23.58 | 23.68 | -3.11% | 17.76 | 4.64% |
| 2025-09-02 | 25.58 | 25.60 | 24.30 | 24.44 | -4.38% | 25.23 | 6.44% |
| 2025-09-01 | 26.00 | 26.43 | 25.52 | 25.56 | -1.16% | 23.54 | 5.73% |
| 2025-08-29 | 26.79 | 26.83 | 25.84 | 25.86 | -3.44% | 28.37 | 6.84% |
| 2025-08-28 | 26.25 | 27.21 | 25.50 | 26.78 | +1.40% | 44.81 | 10.77% |
| 2025-08-27 | 27.18 | 27.49 | 26.40 | 26.41 | -2.44% | 51.92 | 12.13% |
| 2025-08-26 | 25.88 | 28.37 | 25.60 | 27.07 | +3.84% | 68.68 | 15.82% |
| 2025-08-25 | 26.28 | 26.96 | 25.81 | 26.07 | +0.50% | 45.41 | 10.85% |
| 2025-08-22 | 25.75 | 26.45 | 25.39 | 25.94 | +1.29% | 38.87 | 9.43% |
| 2025-08-21 | 26.10 | 26.28 | 25.50 | 25.61 | -3.07% | 36.32 | 8.86% |
| 2025-08-20 | 26.23 | 27.06 | 25.38 | 26.42 | -0.11% | 61.04 | 14.69% |