常山北明 (000158) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	12.83	12.90	-0.10	-0.77%	12.79	13.19	315327	40928	1.99%
2026-08-19	13.43	13.00	-1.07	-7.60%	13.00	13.59	667778	88816	4.21%
2026-08-18	13.30	14.07	0.69	5.16%	12.78	14.53	1116249	151124	7.03%
2026-08-17	13.34	13.38	0.00	0.00%	13.04	13.39	303257	40091	1.91%
2026-08-14	13.36	13.38	0.10	0.75%	13.03	13.58	389809	51819	2.45%
2026-08-13	13.52	13.28	-0.18	-1.34%	13.28	13.64	313852	42198	1.98%
2026-08-12	13.54	13.46	0.02	0.15%	13.36	13.62	213608	28717	1.35%
2026-08-11	13.55	13.44	-0.12	-0.88%	13.31	13.65	208430	28099	1.31%
2026-08-10	13.55	13.56	0.00	0.00%	13.28	13.63	242762	32760	1.53%
2026-08-07	13.75	13.56	-0.24	-1.74%	13.23	13.75	432254	58000	2.72%
2026-08-06	13.85	13.80	-0.28	-1.99%	13.66	14.10	394367	54685	2.48%
2026-08-05	13.86	14.08	0.13	0.93%	13.80	14.33	567579	79909	3.57%
2026-08-04	13.68	13.95	0.40	2.95%	13.55	14.57	685007	95685	4.31%
2026-08-03	13.40	13.55	0.25	1.88%	13.21	13.61	376490	50607	2.37%
2026-07-31	12.65	13.30	0.78	6.23%	12.65	13.42	614091	80743	3.87%
2026-07-30	12.63	12.52	-0.21	-1.65%	12.51	12.95	261751	33334	1.65%
2026-07-29	12.68	12.73	0.04	0.32%	12.45	12.84	253713	32122	1.60%
2026-07-28	12.46	12.69	0.13	1.04%	12.44	12.85	276100	35054	1.74%
2026-07-27	12.10	12.56	0.42	3.46%	11.96	12.57	297751	37027	1.88%
2026-07-24	12.40	12.14	-0.41	-3.27%	12.13	12.68	258779	32036	1.63%
2026-07-23	12.33	12.55	0.13	1.05%	12.25	12.61	251359	31233	1.58%
2026-07-22	12.23	12.42	0.09	0.73%	12.12	12.65	299392	37161	1.89%
2026-07-21	12.21	12.33	0.05	0.41%	11.92	12.41	283736	34712	1.79%
2026-07-20	12.29	12.28	0.18	1.49%	11.95	12.51	281951	34547	1.78%
2026-07-17	12.77	12.10	-0.74	-5.76%	12.02	12.95	358663	44503	2.26%
2026-07-16	12.46	12.84	0.25	1.99%	12.42	13.18	372940	48028	2.35%
2026-07-15	12.50	12.59	-0.09	-0.71%	12.34	12.83	249939	31452	1.57%
2026-07-14	13.02	12.68	-0.36	-2.76%	12.36	13.09	352123	44444	2.22%
2026-07-13	13.30	13.04	-0.34	-2.54%	12.94	13.58	431871	57217	2.72%
2026-07-10	12.91	13.38	0.40	3.08%	12.70	13.72	566406	75765	3.57%
2026-07-09	12.83	12.98	0.06	0.46%	12.57	13.00	325516	41592	2.05%
2026-07-08	12.54	12.92	0.38	3.03%	12.54	13.02	354022	45500	2.23%
2026-07-07	12.95	12.54	-0.40	-3.09%	12.45	12.98	204646	25879	1.29%
2026-07-06	12.98	12.94	0.05	0.39%	12.65	13.25	261399	33803	1.65%
2026-07-03	13.01	12.89	-0.15	-1.15%	12.85	13.15	249272	32300	1.57%
2026-07-02	13.15	13.04	-0.11	-0.84%	13.03	13.78	370997	49566	2.34%
2026-07-01	12.83	13.15	0.25	1.94%	12.80	13.41	316552	41760	1.99%
2026-06-30	12.64	12.90	0.17	1.34%	12.49	13.03	249629	32069	1.57%
2026-06-29	12.65	12.73	0.02	0.16%	12.48	13.00	284258	36120	1.79%
2026-06-26	13.18	12.71	-0.57	-4.29%	12.68	13.54	339879	44248	2.14%
2026-06-25	13.90	13.28	-0.60	-4.32%	13.24	14.03	338575	45587	2.13%
2026-06-24	14.36	13.88	-0.54	-3.74%	13.81	14.36	281223	39206	1.77%
2026-06-23	14.50	14.42	-0.32	-2.17%	14.37	14.87	278518	40712	1.75%
2026-06-22	14.41	14.74	0.22	1.52%	14.03	15.01	413676	59880	2.61%
2026-06-18	14.46	14.52	0.01	0.07%	14.22	14.65	261804	37951	1.65%
2026-06-17	14.80	14.51	-0.49	-3.27%	14.42	14.80	335664	48810	2.11%
2026-06-16	15.25	15.00	-0.35	-2.28%	14.85	15.25	336412	50387	2.12%
2026-06-15	15.27	15.35	-0.08	-0.52%	15.16	15.54	399350	61263	2.51%
2026-06-12	15.06	15.43	0.51	3.42%	14.90	15.78	613262	93684	3.86%
2026-06-11	15.30	14.92	-0.53	-3.43%	14.78	15.50	484550	72870	3.05%
2026-06-10	15.36	15.45	0.15	0.98%	15.18	16.23	861021	135650	5.42%
2026-06-09	14.05	15.30	1.39	9.99%	13.81	15.30	366229	54701	2.31%
2026-06-08	14.11	13.94	-0.61	-4.19%	13.74	14.41	262980	36964	1.66%
2026-06-05	14.52	14.55	0.04	0.28%	14.36	14.95	225739	32905	1.42%
2026-06-04	15.05	14.51	-0.69	-4.54%	14.46	15.10	313353	45893	1.97%
2026-06-03	15.49	15.20	-0.22	-1.43%	15.14	15.50	193276	29572	1.22%
2026-06-02	15.77	15.42	-0.48	-3.02%	15.28	15.81	236352	36537	1.49%
2026-06-01	15.25	15.90	0.57	3.72%	15.25	16.22	353297	56046	2.22%
2026-05-29	15.86	15.33	-0.51	-3.22%	15.32	16.03	222000	34487	1.40%
2026-05-28	15.73	15.84	-0.01	-0.06%	15.43	15.97	248436	39040	1.56%
2026-05-27	16.50	15.85	-1.01	-5.99%	15.82	16.58	409115	65877	2.58%
2026-05-26	16.48	16.86	0.37	2.24%	16.35	17.37	612814	103795	3.86%
2026-05-25	15.60	16.49	1.04	6.73%	15.30	16.91	600576	97331	3.78%
2026-05-22	15.42	15.45	0.03	0.19%	15.12	15.52	244526	37465	1.54%
2026-05-21	16.10	15.42	-0.67	-4.16%	15.30	16.25	398599	62934	2.51%
2026-05-20	16.76	16.09	-0.72	-4.28%	16.05	16.81	349574	56745	2.20%
2026-05-19	16.58	16.81	0.23	1.39%	16.39	16.84	200989	33526	1.27%
2026-05-18	16.87	16.58	-0.31	-1.84%	16.50	16.99	274680	45881	1.73%
2026-05-15	17.07	16.89	-0.18	-1.05%	16.86	17.27	237528	40476	1.50%
2026-05-14	17.78	17.07	-0.66	-3.72%	17.07	17.85	331863	57410	2.09%
2026-05-13	17.31	17.73	0.37	2.13%	17.24	17.88	295052	51943	1.86%