常山北明(000158)股票行情
常山北明(000158)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-16 | 21.35 | 21.71 | 0.19 | 0.88% | 21.21 | 21.74 | 298412 | 64507.83 | 1.88% |
| 2025-06-13 | 21.90 | 21.52 | -0.53 | -2.40% | 21.50 | 21.99 | 423408 | 91614.84 | 2.67% |
| 2025-06-12 | 22.21 | 22.05 | -0.17 | -0.77% | 22.01 | 22.40 | 302234 | 66873.95 | 1.90% |
| 2025-06-11 | 22.17 | 22.22 | 0.04 | 0.18% | 22.00 | 22.45 | 340262 | 75626.64 | 2.14% |
| 2025-06-10 | 22.80 | 22.18 | -0.54 | -2.38% | 21.91 | 22.91 | 536902 | 119709.96 | 3.38% |
| 2025-06-09 | 22.65 | 22.72 | 0.08 | 0.35% | 22.43 | 22.91 | 419131 | 95245.27 | 2.64% |
| 2025-06-06 | 23.22 | 22.64 | -0.53 | -2.29% | 22.56 | 23.22 | 590616 | 134150.23 | 3.72% |
| 2025-06-05 | 22.17 | 23.17 | 1.02 | 4.60% | 22.11 | 23.49 | 1214978 | 278236.03 | 7.65% |
| 2025-06-04 | 22.06 | 22.15 | 0.16 | 0.73% | 22.01 | 22.37 | 368570 | 81822.27 | 2.32% |
| 2025-06-03 | 21.70 | 21.99 | -0.07 | -0.32% | 21.70 | 22.19 | 328040 | 72254.97 | 2.07% |
| 2025-05-30 | 22.55 | 22.06 | -0.64 | -2.82% | 22.02 | 22.55 | 447646 | 99069.88 | 2.82% |
| 2025-05-29 | 22.02 | 22.70 | 0.58 | 2.62% | 22.02 | 22.88 | 696100 | 156741.77 | 4.38% |
| 2025-05-28 | 22.48 | 22.12 | -0.40 | -1.78% | 22.03 | 22.60 | 495305 | 110047.32 | 3.12% |
| 2025-05-27 | 22.98 | 22.52 | -0.52 | -2.26% | 22.41 | 22.98 | 513549 | 116017.12 | 3.23% |
| 2025-05-26 | 22.82 | 23.04 | 0.39 | 1.72% | 22.61 | 23.19 | 554563 | 127296.55 | 3.49% |
| 2025-05-23 | 23.37 | 22.65 | -0.51 | -2.20% | 22.65 | 23.63 | 673354 | 155369.36 | 4.24% |
| 2025-05-22 | 23.40 | 23.16 | -0.68 | -2.85% | 23.15 | 23.69 | 699706 | 163263.44 | 4.41% |
| 2025-05-21 | 23.65 | 23.84 | 0.11 | 0.46% | 23.23 | 24.25 | 995456 | 236521.81 | 6.27% |
| 2025-05-20 | 24.29 | 23.73 | -0.41 | -1.70% | 23.50 | 24.40 | 862736 | 205073.64 | 5.43% |
| 2025-05-19 | 24.45 | 24.14 | -0.34 | -1.39% | 23.75 | 24.45 | 739752 | 177973.88 | 4.66% |
| 2025-05-16 | 24.16 | 24.48 | -0.09 | -0.37% | 24.05 | 24.86 | 911018 | 223165.27 | 5.74% |
| 2025-05-15 | 25.58 | 24.57 | -1.33 | -5.14% | 24.50 | 25.60 | 1469627 | 365557.31 | 9.26% |
| 2025-05-14 | 25.15 | 25.90 | 0.78 | 3.11% | 24.81 | 26.30 | 1961282 | 505926.00 | 12.35% |
| 2025-05-13 | 26.01 | 25.12 | -0.58 | -2.26% | 24.79 | 26.01 | 1657562 | 421087.91 | 10.44% |
| 2025-05-12 | 24.87 | 25.70 | 0.84 | 3.38% | 24.57 | 26.71 | 2018800 | 519190.31 | 12.71% |
| 2025-05-09 | 24.65 | 24.86 | 0.44 | 1.80% | 24.11 | 25.50 | 2145576 | 534944.62 | 13.51% |
| 2025-05-08 | 24.80 | 24.42 | -0.73 | -2.90% | 24.20 | 25.32 | 1851172 | 455673.19 | 11.66% |
| 2025-05-07 | 25.30 | 25.15 | 0.33 | 1.33% | 24.70 | 25.58 | 2939272 | 736959.62 | 18.51% |
| 2025-05-06 | 23.52 | 24.82 | 2.26 | 10.02% | 23.11 | 24.82 | 2597346 | 624785.69 | 16.36% |
| 2025-04-30 | 20.50 | 22.56 | 2.05 | 10.00% | 20.50 | 22.56 | 953216 | 211039.25 | 6.00% |
| 2025-04-29 | 20.20 | 20.51 | 0.12 | 0.59% | 19.84 | 21.06 | 680545 | 140462.72 | 4.29% |
| 2025-04-28 | 20.36 | 20.39 | -0.01 | -0.05% | 20.20 | 20.98 | 627446 | 128911.12 | 3.95% |
| 2025-04-25 | 20.09 | 20.40 | 0.31 | 1.54% | 20.06 | 20.78 | 614281 | 125721.36 | 3.87% |
| 2025-04-24 | 20.84 | 20.09 | -0.74 | -3.55% | 20.05 | 20.84 | 559278 | 113473.18 | 3.52% |
| 2025-04-23 | 20.94 | 20.83 | 0.01 | 0.05% | 20.70 | 21.14 | 511739 | 106856.27 | 3.22% |
| 2025-04-22 | 21.12 | 20.82 | -0.73 | -3.39% | 20.80 | 21.50 | 726214 | 152586.52 | 4.57% |
| 2025-04-21 | 21.50 | 21.55 | 0.06 | 0.28% | 20.89 | 21.68 | 1040527 | 221891.09 | 6.55% |
| 2025-04-18 | 20.45 | 21.49 | 1.05 | 5.14% | 20.25 | 22.35 | 1498804 | 321985.69 | 9.44% |
| 2025-04-17 | 19.86 | 20.44 | 0.38 | 1.89% | 19.80 | 21.04 | 965746 | 199399.17 | 6.08% |
| 2025-04-16 | 20.31 | 20.06 | -0.45 | -2.19% | 19.83 | 20.75 | 540274 | 109224.54 | 3.40% |
| 2025-04-15 | 20.43 | 20.51 | 0.01 | 0.05% | 20.13 | 20.92 | 653483 | 134027.81 | 4.12% |
| 2025-04-14 | 20.49 | 20.50 | 0.17 | 0.84% | 20.33 | 20.84 | 624644 | 128363.37 | 3.93% |
| 2025-04-11 | 19.58 | 20.33 | 0.49 | 2.47% | 19.51 | 20.74 | 915274 | 185456.17 | 5.76% |
| 2025-04-10 | 19.73 | 19.84 | 0.44 | 2.27% | 19.66 | 20.40 | 874057 | 175297.16 | 5.50% |
| 2025-04-09 | 18.03 | 19.40 | 0.98 | 5.32% | 16.62 | 19.60 | 1206215 | 224770.28 | 7.60% |
| 2025-04-08 | 18.00 | 18.42 | -0.79 | -4.11% | 17.57 | 19.21 | 953844 | 175153.89 | 6.01% |
| 2025-04-07 | 19.50 | 19.21 | -2.13 | -9.98% | 19.21 | 20.32 | 315096 | 61146.69 | 1.98% |
| 2025-04-03 | 21.50 | 21.34 | -0.41 | -1.89% | 21.30 | 21.85 | 378455 | 81481.41 | 2.38% |
| 2025-04-02 | 21.75 | 21.75 | -0.12 | -0.55% | 21.69 | 22.03 | 313353 | 68361.58 | 1.97% |
| 2025-04-01 | 22.38 | 21.87 | -0.32 | -1.44% | 21.80 | 22.52 | 478489 | 105695.31 | 3.01% |
| 2025-03-31 | 22.44 | 22.19 | -0.68 | -2.97% | 21.45 | 22.51 | 762871 | 167428.91 | 4.80% |
| 2025-03-28 | 23.21 | 22.87 | -0.78 | -3.30% | 22.85 | 23.48 | 692598 | 159957.70 | 4.36% |
| 2025-03-27 | 22.60 | 23.65 | 1.01 | 4.46% | 22.31 | 24.00 | 1204470 | 280407.72 | 7.59% |
| 2025-03-26 | 22.43 | 22.64 | 0.01 | 0.04% | 22.40 | 23.05 | 527174 | 119812.80 | 3.32% |
| 2025-03-25 | 23.55 | 22.63 | -0.87 | -3.70% | 22.54 | 23.58 | 671168 | 153818.70 | 4.23% |
| 2025-03-24 | 24.41 | 23.50 | -0.91 | -3.73% | 22.74 | 24.49 | 1146966 | 269468.53 | 7.22% |
| 2025-03-21 | 25.54 | 24.41 | -1.65 | -6.33% | 24.40 | 25.78 | 1407572 | 350845.47 | 8.86% |
| 2025-03-20 | 26.79 | 26.06 | -0.74 | -2.76% | 26.02 | 27.39 | 1202667 | 319584.59 | 7.57% |
| 2025-03-19 | 27.71 | 26.80 | -0.88 | -3.18% | 26.60 | 27.72 | 1350565 | 364243.50 | 8.51% |
| 2025-03-18 | 27.01 | 27.68 | 0.53 | 1.95% | 26.88 | 28.18 | 1782070 | 491450.38 | 11.22% |
| 2025-03-17 | 27.25 | 27.15 | 0.22 | 0.82% | 27.07 | 28.49 | 2214752 | 611967.88 | 13.95% |
| 2025-03-14 | 26.19 | 26.93 | -0.05 | -0.19% | 25.80 | 27.50 | 2181362 | 579476.50 | 13.74% |
| 2025-03-13 | 25.20 | 26.98 | 1.56 | 6.14% | 24.81 | 27.91 | 3084270 | 826109.56 | 19.42% |
| 2025-03-12 | 25.60 | 25.42 | -0.02 | -0.08% | 25.31 | 26.17 | 1032604 | 265972.97 | 6.50% |
| 2025-03-11 | 25.03 | 25.44 | -0.51 | -1.97% | 24.90 | 25.80 | 883040 | 223845.34 | 5.56% |
| 2025-03-10 | 24.70 | 25.95 | 1.04 | 4.18% | 24.58 | 26.68 | 1648942 | 424465.34 | 10.38% |
| 2025-03-07 | 25.76 | 24.91 | -1.27 | -4.85% | 24.56 | 26.07 | 1370730 | 347833.69 | 8.63% |
| 2025-03-06 | 25.80 | 26.18 | 0.36 | 1.39% | 25.31 | 26.85 | 1928892 | 503532.53 | 12.15% |
| 2025-03-05 | 24.90 | 25.82 | 1.02 | 4.11% | 23.90 | 27.00 | 2013447 | 506248.44 | 12.68% |
| 2025-03-04 | 24.60 | 24.80 | -0.31 | -1.23% | 24.53 | 25.18 | 958579 | 237547.22 | 6.04% |
| 2025-03-03 | 24.91 | 25.11 | -0.08 | -0.32% | 24.15 | 25.83 | 1350798 | 337639.06 | 8.51% |
| 2025-02-28 | 27.18 | 25.19 | -2.80 | -10.00% | 25.19 | 27.25 | 1996382 | 520538.12 | 12.57% |
| 2025-02-27 | 26.97 | 27.99 | 0.58 | 2.12% | 26.97 | 28.96 | 2487638 | 695196.81 | 15.67% |
| 2025-02-26 | 28.18 | 27.41 | -0.76 | -2.70% | 26.60 | 29.10 | 2443717 | 680837.06 | 15.39% |
| 2025-02-25 | 27.47 | 28.17 | 0.70 | 2.55% | 27.01 | 29.83 | 4012305 | 1148900.38 | 25.27% |
| 2025-02-24 | 24.99 | 27.47 | 2.50 | 10.01% | 24.74 | 27.47 | 2662308 | 689325.94 | 16.77% |
| 2025-02-21 | 24.70 | 24.97 | 0.68 | 2.80% | 23.81 | 25.28 | 2003496 | 494851.59 | 12.62% |
| 2025-02-20 | 24.64 | 24.29 | -0.56 | -2.25% | 24.12 | 24.83 | 1330244 | 324308.16 | 8.38% |
| 2025-02-19 | 24.31 | 24.85 | 0.54 | 2.22% | 24.03 | 25.24 | 1599770 | 394423.06 | 10.08% |
| 2025-02-18 | 25.47 | 24.31 | -1.43 | -5.56% | 24.19 | 26.25 | 2008127 | 505517.38 | 12.65% |
深证大盘股票行情在线 K线走势图
