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(%) |
| 2020-02-20 | 10.00 | 10.96 | 9.73 | 10.36 | 0.33 | 3.29 | 1,673,761 | 172,243 | 12.26 | 10.47 |
| 2020-02-19 | 9.40 | 10.03 | 9.39 | 10.03 | 0.91 | 9.98 | 1,059,500 | 103,728 | 7.02 | 6.63 |
| 2020-02-18 | 8.72 | 9.40 | 8.61 | 9.12 | 0.41 | 4.71 | 1,231,772 | 111,246 | 9.07 | 7.71 |
| 2020-02-17 | 7.94 | 8.76 | 7.87 | 8.71 | 0.75 | 9.42 | 1,270,321 | 106,355 | 11.18 | 7.95 |
| 2020-02-14 | 7.57 | 8.19 | 7.53 | 7.96 | 0.42 | 5.57 | 914,996 | 72,621 | 8.75 | 5.72 |
| 2020-02-13 | 7.67 | 7.75 | 7.41 | 7.54 | -0.18 | -2.33 | 642,490 | 48,572 | 4.40 | 4.02 |
| 2020-02-12 | 7.42 | 7.74 | 7.35 | 7.72 | 0.27 | 3.62 | 720,005 | 54,723 | 5.23 | 4.50 |
| 2020-02-11 | 7.74 | 7.88 | 7.45 | 7.45 | -0.20 | -2.61 | 618,186 | 46,992 | 5.62 | 3.87 |
| 2020-02-10 | 7.65 | 7.75 | 7.44 | 7.65 | -0.05 | -0.65 | 769,009 | 58,109 | 4.03 | 4.81 |
| 2020-02-07 | 7.24 | 7.88 | 7.15 | 7.70 | 0.46 | 6.35 | 1,081,073 | 80,995 | 10.08 | 6.76 |
| 2020-02-06 | 6.76 | 7.32 | 6.66 | 7.24 | 0.43 | 6.31 | 842,839 | 59,689 | 9.69 | 5.27 |
| 2020-02-05 | 6.64 | 6.97 | 6.60 | 6.81 | 0.09 | 1.34 | 750,875 | 50,869 | 5.51 | 4.70 |
| 2020-02-04 | 5.99 | 6.89 | 5.99 | 6.72 | 0.41 | 6.50 | 789,605 | 51,492 | 14.26 | 4.94 |
| 2020-02-03 | 6.31 | 6.47 | 6.31 | 6.31 | -0.70 | -9.99 | 224,359 | 14,181 | 2.28 | 1.40 |
| 2020-01-23 | 7.50 | 7.63 | 6.89 | 7.01 | -0.53 | -7.03 | 727,051 | 52,739 | 9.81 | 4.55 |
| 2020-01-22 | 7.74 | 7.75 | 7.43 | 7.54 | -0.19 | -2.46 | 684,915 | 51,953 | 4.14 | 4.28 |
| 2020-01-21 | 7.74 | 7.99 | 7.50 | 7.73 | 0.13 | 1.71 | 936,603 | 72,503 | 6.45 | 5.86 |
| 2020-01-20 | 7.46 | 7.76 | 7.31 | 7.60 | 0.33 | 4.54 | 714,590 | 53,745 | 6.19 | 4.47 |
| 2020-01-17 | 7.38 | 7.59 | 7.22 | 7.27 | -0.19 | -2.55 | 619,493 | 45,599 | 4.96 | 3.88 |
| 2020-01-16 | 7.11 | 7.62 | 7.00 | 7.46 | 0.34 | 4.78 | 984,284 | 71,547 | 8.71 | 6.16 |
| 2020-01-15 | 6.90 | 7.28 | 6.86 | 7.12 | 0.18 | 2.59 | 807,137 | 57,379 | 6.05 | 5.05 |
| 2020-01-14 | 6.90 | 7.07 | 6.78 | 6.94 | 0.04 | 0.58 | 579,811 | 40,084 | 4.20 | 3.63 |
| 2020-01-13 | 6.90 | 6.96 | 6.81 | 6.90 | 0.04 | 0.58 | 385,105 | 26,467 | 2.19 | 2.41 |
| 2020-01-10 | 6.98 | 7.10 | 6.83 | 6.86 | -0.12 | -1.72 | 577,005 | 39,954 | 3.87 | 3.61 |
| 2020-01-09 | 6.70 | 7.14 | 6.70 | 6.98 | 0.37 | 5.60 | 926,728 | 64,119 | 6.66 | 5.80 |
| 2020-01-08 | 6.85 | 6.92 | 6.57 | 6.61 | -0.31 | -4.48 | 561,824 | 37,817 | 5.06 | 3.51 |
| 2020-01-07 | 6.75 | 6.93 | 6.70 | 6.92 | 0.20 | 2.98 | 507,189 | 34,705 | 3.42 | 3.17 |
| 2020-01-06 | 6.83 | 6.88 | 6.66 | 6.72 | -0.16 | -2.33 | 481,246 | 32,631 | 3.20 | 3.01 |
| 2020-01-03 | 6.86 | 6.97 | 6.80 | 6.88 | -0.04 | -0.58 | 486,481 | 33,392 | 2.46 | 3.04 |
| 2020-01-02 | 7.03 | 7.15 | 6.90 | 6.92 | 0.10 | 1.47 | 756,007 | 52,852 | 3.67 | 4.73 |
