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
2026-06-24	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%
2026-05-12	17.78	17.36	-0.41	-2.31%	17.35	17.83	282676	49404	1.78%
2026-05-11	17.90	17.77	-0.16	-0.89%	17.70	18.06	274813	48965	1.73%
2026-05-08	17.60	17.93	0.16	0.90%	17.46	18.20	345068	61857	2.17%
2026-05-07	17.76	17.77	0.02	0.11%	17.55	17.88	328524	58028	2.07%
2026-05-06	17.27	17.75	0.55	3.20%	17.27	17.93	370592	65682	2.33%
2026-04-30	17.12	17.20	-0.16	-0.92%	17.12	17.38	233859	40304	1.47%
2026-04-29	17.36	17.36	-0.14	-0.80%	17.14	17.58	324160	56385	2.04%
2026-04-28	18.23	17.50	-0.91	-4.94%	17.41	18.23	462699	81873	2.91%
2026-04-27	18.69	18.41	-0.43	-2.28%	18.30	18.76	455853	84160	2.87%
2026-04-24	18.18	18.84	0.45	2.45%	18.14	19.05	744509	138983	4.69%
2026-04-23	17.93	18.39	0.29	1.60%	17.90	18.72	687486	126657	4.33%
2026-04-22	17.53	18.10	0.55	3.13%	17.33	18.36	634741	114127	4.00%
2026-04-21	17.88	17.55	-0.38	-2.12%	17.50	17.88	241488	42439	1.52%
2026-04-20	17.81	17.93	0.12	0.67%	17.81	18.06	253528	45524	1.60%
2026-04-17	17.75	17.81	-0.02	-0.11%	17.69	17.88	210560	37491	1.33%
2026-04-16	17.48	17.83	0.27	1.54%	17.45	17.85	337329	59748	2.12%
2026-04-15	17.66	17.56	-0.04	-0.23%	17.50	18.00	371148	65748	2.34%
2026-04-14	17.69	17.60	0.04	0.23%	17.47	17.82	191420	33724	1.21%
2026-04-13	17.40	17.56	0.01	0.06%	17.38	17.64	136644	23981	0.86%
2026-04-10	17.63	17.55	0.08	0.46%	17.53	17.77	188440	33253	1.19%
2026-04-09	17.52	17.47	-0.35	-1.96%	17.42	17.67	212795	37308	1.34%
2026-04-08	17.25	17.82	0.84	4.95%	17.25	17.85	377598	66422	2.38%
2026-04-07	16.94	16.98	0.04	0.24%	16.90	17.10	123156	20938	0.78%
2026-04-03	17.38	16.94	-0.23	-1.34%	16.94	17.44	165337	28211	1.04%
2026-04-02	17.45	17.17	-0.38	-2.17%	17.10	17.54	165995	28686	1.05%
2026-04-01	17.65	17.55	0.15	0.86%	17.46	17.74	200759	35289	1.26%
2026-03-31	17.40	17.40	-0.01	-0.06%	17.27	17.60	182013	31757	1.15%
2026-03-30	17.00	17.41	0.08	0.46%	17.00	17.45	180255	31116	1.14%
2026-03-27	16.75	17.33	0.28	1.64%	16.68	17.36	195550	33421	1.23%
2026-03-26	17.60	17.05	-0.64	-3.62%	17.00	17.67	261647	45199	1.65%
2026-03-25	17.30	17.69	0.34	1.96%	17.25	17.81	268208	47308	1.69%
2026-03-24	17.42	17.35	0.43	2.54%	16.82	17.47	285076	48865	1.80%
2026-03-23	18.00	16.92	-1.55	-8.39%	16.81	18.00	465695	81514	2.93%
2026-03-20	19.51	18.47	-1.45	-7.28%	18.37	19.67	629112	118243	3.96%
2026-03-19	19.99	19.92	-0.33	-1.63%	19.90	20.19	221734	44373	1.40%
2026-03-18	20.03	20.25	0.22	1.10%	19.98	20.35	237758	47922	1.50%
2026-03-17	20.30	20.03	-0.22	-1.09%	20.01	20.48	255194	51623	1.61%