常山北明(000158) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2019-11-14 | 6.26 | 6.32 | 6.15 | 6.25 | 0.00 | 0.00 | 391,236 | 24,479 | 2.72 | 2.37 |
| 2019-11-13 | 6.19 | 6.33 | 6.08 | 6.25 | 0.05 | 0.81 | 469,011 | 29,196 | 4.03 | 2.84 |
| 2019-11-12 | 6.17 | 6.23 | 6.05 | 6.20 | 0.13 | 2.14 | 379,230 | 23,289 | 2.97 | 2.29 |
| 2019-11-11 | 6.36 | 6.36 | 6.05 | 6.07 | -0.46 | -7.04 | 573,529 | 35,370 | 4.75 | 3.47 |
| 2019-11-08 | 6.80 | 6.84 | 6.52 | 6.53 | -0.18 | -2.68 | 497,912 | 33,102 | 4.77 | 3.01 |
| 2019-11-07 | 6.60 | 6.92 | 6.54 | 6.71 | 0.08 | 1.21 | 647,018 | 43,619 | 5.73 | 3.91 |
| 2019-11-06 | 6.80 | 6.84 | 6.55 | 6.63 | -0.27 | -3.91 | 706,618 | 47,298 | 4.20 | 4.28 |
| 2019-11-05 | 6.44 | 7.09 | 6.40 | 6.90 | 0.45 | 6.98 | 1,124,295 | 75,874 | 10.70 | 6.80 |
| 2019-11-04 | 6.59 | 6.77 | 6.43 | 6.45 | -0.10 | -1.53 | 694,712 | 45,811 | 5.19 | 4.20 |
| 2019-11-01 | 6.50 | 6.65 | 6.40 | 6.55 | -0.06 | -0.91 | 684,637 | 44,727 | 3.78 | 4.14 |
| 2019-10-31 | 6.80 | 6.94 | 6.33 | 6.61 | -0.36 | -5.17 | 1,114,721 | 73,695 | 8.75 | 6.74 |
| 2019-10-30 | 7.10 | 7.27 | 6.97 | 6.97 | -0.77 | -9.95 | 1,243,035 | 87,479 | 3.88 | 7.52 |
| 2019-10-29 | 8.61 | 8.61 | 7.74 | 7.74 | -0.86 | -10.00 | 1,917,963 | 155,414 | 10.12 | 11.60 |
| 2019-10-28 | 8.60 | 8.60 | 8.60 | 8.60 | 0.78 | 9.97 | 170,710 | 14,681 | 0.00 | 1.03 |
| 2019-10-25 | 7.01 | 7.82 | 6.94 | 7.82 | 0.71 | 9.99 | 1,831,452 | 139,915 | 12.38 | 11.08 |
| 2019-10-24 | 7.47 | 7.47 | 6.80 | 7.11 | 0.32 | 4.71 | 1,901,226 | 135,548 | 9.87 | 11.50 |
| 2019-10-23 | 6.79 | 6.79 | 6.79 | 6.79 | 0.62 | 10.05 | 149,021 | 10,119 | 0.00 | 0.90 |
| 2019-10-22 | 5.68 | 6.17 | 5.68 | 6.17 | 0.56 | 9.98 | 345,183 | 20,727 | 8.73 | 2.09 |
| 2019-10-21 | 5.35 | 5.84 | 5.16 | 5.61 | 0.30 | 5.65 | 476,182 | 26,765 | 12.81 | 2.88 |
| 2019-10-18 | 5.46 | 5.47 | 5.29 | 5.31 | -0.13 | -2.39 | 146,905 | 7,906 | 3.31 | 0.89 |
| 2019-10-17 | 5.44 | 5.48 | 5.39 | 5.44 | 0.01 | 0.18 | 101,990 | 5,538 | 1.66 | 0.62 |
| 2019-10-16 | 5.55 | 5.60 | 5.39 | 5.43 | -0.11 | -1.99 | 148,531 | 8,153 | 3.79 | 0.90 |
| 2019-10-15 | 5.76 | 5.76 | 5.49 | 5.54 | -0.24 | -4.15 | 215,537 | 12,040 | 4.67 | 1.30 |
| 2019-10-14 | 5.78 | 5.86 | 5.71 | 5.78 | 0.04 | 0.70 | 171,524 | 9,939 | 2.61 | 1.04 |
| 2019-10-11 | 5.82 | 5.84 | 5.68 | 5.74 | -0.06 | -1.03 | 163,283 | 9,404 | 2.76 | 0.99 |
| 2019-10-10 | 5.66 | 5.99 | 5.58 | 5.80 | 0.20 | 3.57 | 240,660 | 13,880 | 7.32 | 1.46 |
| 2019-10-09 | 5.55 | 5.69 | 5.52 | 5.60 | 0.04 | 0.72 | 114,982 | 6,450 | 3.06 | 0.70 |
| 2019-10-08 | 5.39 | 5.67 | 5.39 | 5.56 | 0.19 | 3.54 | 110,664 | 6,129 | 5.21 | 0.67 |
