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(%) |
| 2022-09-28 | 5.76 | 5.78 | 5.60 | 5.61 | -0.15 | -2.60 | 89,515 | 5,081 | 3.13 | 0.56 |
| 2022-09-27 | 5.60 | 5.77 | 5.60 | 5.76 | 0.19 | 3.41 | 109,091 | 6,205 | 3.05 | 0.68 |
| 2022-09-26 | 5.52 | 5.78 | 5.52 | 5.57 | -0.27 | -4.62 | 129,964 | 7,346 | 4.45 | 0.81 |
| 2022-09-23 | 5.95 | 6.03 | 5.79 | 5.84 | -0.12 | -2.01 | 118,821 | 6,985 | 4.03 | 0.74 |
| 2022-09-22 | 5.91 | 6.12 | 5.91 | 5.96 | -0.01 | -0.17 | 148,223 | 8,953 | 3.52 | 0.93 |
| 2022-09-21 | 5.84 | 6.02 | 5.62 | 5.97 | 0.19 | 3.29 | 168,768 | 9,899 | 6.92 | 1.06 |
| 2022-09-20 | 5.74 | 5.84 | 5.70 | 5.78 | 0.02 | 0.35 | 80,113 | 4,633 | 2.43 | 0.50 |
| 2022-09-19 | 5.97 | 6.01 | 5.71 | 5.76 | -0.27 | -4.48 | 172,034 | 10,000 | 4.98 | 1.08 |
| 2022-09-16 | 6.00 | 6.23 | 5.97 | 6.03 | 0.03 | 0.50 | 206,987 | 12,675 | 4.33 | 1.29 |
| 2022-09-15 | 6.13 | 6.17 | 5.94 | 6.00 | -0.10 | -1.64 | 132,991 | 8,057 | 3.77 | 0.83 |
| 2022-09-14 | 6.06 | 6.12 | 6.04 | 6.10 | -0.07 | -1.13 | 85,292 | 5,189 | 1.30 | 0.53 |
| 2022-09-13 | 6.13 | 6.20 | 6.13 | 6.17 | 0.03 | 0.49 | 76,035 | 4,691 | 1.14 | 0.48 |
| 2022-09-09 | 6.10 | 6.18 | 6.05 | 6.14 | 0.05 | 0.82 | 79,052 | 4,841 | 2.13 | 0.49 |
| 2022-09-08 | 6.18 | 6.20 | 6.09 | 6.09 | -0.10 | -1.62 | 99,096 | 6,071 | 1.78 | 0.62 |
| 2022-09-07 | 6.23 | 6.23 | 6.15 | 6.19 | -0.03 | -0.48 | 101,576 | 6,274 | 1.29 | 0.64 |
| 2022-09-06 | 6.20 | 6.24 | 6.16 | 6.22 | 0.02 | 0.32 | 100,141 | 6,206 | 1.29 | 0.63 |
| 2022-09-05 | 6.22 | 6.25 | 6.10 | 6.20 | -0.04 | -0.64 | 131,103 | 8,074 | 2.40 | 0.82 |
| 2022-09-02 | 6.18 | 6.29 | 6.18 | 6.24 | -0.01 | -0.16 | 166,112 | 10,352 | 1.76 | 1.04 |
| 2022-09-01 | 6.08 | 6.48 | 6.08 | 6.25 | 0.17 | 2.80 | 318,952 | 20,118 | 6.58 | 2.00 |
| 2022-08-31 | 6.14 | 6.18 | 6.05 | 6.08 | -0.05 | -0.82 | 115,329 | 7,043 | 2.12 | 0.72 |
| 2022-08-30 | 6.23 | 6.23 | 6.09 | 6.13 | -0.04 | -0.65 | 92,240 | 5,671 | 2.27 | 0.58 |
| 2022-08-29 | 6.03 | 6.20 | 5.93 | 6.17 | 0.07 | 1.15 | 146,667 | 8,944 | 4.43 | 0.92 |
| 2022-08-26 | 6.12 | 6.18 | 6.07 | 6.10 | -0.01 | -0.16 | 113,862 | 6,978 | 1.80 | 0.71 |
| 2022-08-25 | 6.19 | 6.21 | 6.05 | 6.11 | -0.05 | -0.81 | 137,897 | 8,418 | 2.60 | 0.86 |
| 2022-08-24 | 6.39 | 6.39 | 6.16 | 6.16 | -0.23 | -3.60 | 221,830 | 13,868 | 3.60 | 1.39 |
| 2022-08-23 | 6.38 | 6.49 | 6.35 | 6.39 | -0.02 | -0.31 | 183,009 | 11,754 | 2.18 | 1.14 |
| 2022-08-22 | 6.30 | 6.41 | 6.20 | 6.41 | 0.10 | 1.58 | 140,458 | 8,906 | 3.33 | 0.88 |
| 2022-08-19 | 6.42 | 6.54 | 6.29 | 6.31 | -0.08 | -1.25 | 230,852 | 14,785 | 3.91 | 1.44 |
| 2022-08-18 | 6.47 | 6.47 | 6.34 | 6.39 | -0.03 | -0.47 | 177,518 | 11,333 | 2.02 | 1.11 |
| 2022-08-17 | 6.44 | 6.46 | 6.37 | 6.42 | -0.04 | -0.62 | 157,870 | 10,118 | 1.39 | 0.99 |
| 2022-08-16 | 6.44 | 6.52 | 6.39 | 6.46 | 0.01 | 0.16 | 183,931 | 11,833 | 2.02 | 1.15 |
| 2022-08-15 | 6.50 | 6.50 | 6.44 | 6.45 | -0.07 | -1.07 | 214,678 | 13,865 | 0.92 | 1.34 |
| 2022-08-12 | 6.54 | 6.58 | 6.50 | 6.52 | -0.02 | -0.31 | 207,860 | 13,596 | 1.22 | 1.30 |
| 2022-08-11 | 6.51 | 6.59 | 6.48 | 6.54 | 0.04 | 0.62 | 252,054 | 16,497 | 1.69 | 1.58 |
| 2022-08-10 | 6.43 | 6.64 | 6.43 | 6.50 | 0.04 | 0.62 | 322,152 | 20,985 | 3.25 | 2.02 |
| 2022-08-09 | 6.55 | 6.58 | 6.44 | 6.46 | -0.03 | -0.46 | 298,883 | 19,340 | 2.16 | 1.87 |
| 2022-08-08 | 6.58 | 6.68 | 6.43 | 6.49 | 0.13 | 2.04 | 671,605 | 43,710 | 3.93 | 4.20 |
| 2022-08-05 | 6.20 | 6.36 | 6.16 | 6.36 | 0.20 | 3.25 | 492,369 | 30,938 | 3.25 | 3.08 |
| 2022-08-04 | 6.13 | 6.23 | 6.03 | 6.16 | 0.09 | 1.48 | 275,539 | 16,863 | 3.29 | 1.72 |
| 2022-08-03 | 6.14 | 6.34 | 6.05 | 6.07 | -0.06 | -0.98 | 484,139 | 30,066 | 4.73 | 3.03 |
| 2022-08-02 | 6.48 | 6.50 | 6.02 | 6.13 | -0.38 | -5.84 | 577,965 | 35,841 | 7.37 | 3.62 |
| 2022-08-01 | 6.51 | 6.63 | 6.40 | 6.51 | 0.09 | 1.40 | 570,377 | 37,247 | 3.58 | 3.57 |
| 2022-07-29 | 6.49 | 6.56 | 6.40 | 6.42 | -0.18 | -2.73 | 541,860 | 35,089 | 2.42 | 3.39 |
| 2022-07-28 | 6.68 | 6.73 | 6.54 | 6.60 | -0.03 | -0.45 | 635,056 | 42,107 | 2.87 | 3.97 |
| 2022-07-27 | 6.78 | 6.78 | 6.62 | 6.63 | -0.13 | -1.92 | 533,126 | 35,541 | 2.37 | 3.33 |
| 2022-07-26 | 6.67 | 6.89 | 6.59 | 6.76 | -0.05 | -0.73 | 752,875 | 50,545 | 4.41 | 4.71 |
| 2022-07-25 | 6.84 | 6.98 | 6.54 | 6.81 | 0.05 | 0.74 | 1,158,737 | 77,870 | 6.51 | 7.25 |
| 2022-07-22 | 6.90 | 7.17 | 6.70 | 6.76 | -0.32 | -4.52 | 1,347,294 | 92,202 | 6.64 | 8.43 |
| 2022-07-21 | 6.67 | 7.58 | 6.66 | 7.08 | 0.09 | 1.29 | 2,614,636 | 185,403 | 13.16 | 16.36 |
| 2022-07-20 | 6.84 | 6.99 | 6.71 | 6.99 | 0.64 | 10.08 | 2,132,018 | 147,889 | 4.41 | 13.34 |
| 2022-07-19 | 5.82 | 6.35 | 5.82 | 6.35 | 0.58 | 10.05 | 708,934 | 44,257 | 9.19 | 4.43 |
| 2022-07-18 | 5.58 | 5.79 | 5.58 | 5.77 | 0.19 | 3.41 | 130,681 | 7,484 | 3.76 | 0.82 |
| 2022-07-15 | 5.73 | 5.80 | 5.58 | 5.58 | -0.23 | -3.96 | 174,243 | 9,883 | 3.79 | 1.09 |
| 2022-07-14 | 5.77 | 5.88 | 5.72 | 5.81 | 0.06 | 1.04 | 115,243 | 6,685 | 2.78 | 0.72 |
| 2022-07-13 | 5.72 | 5.77 | 5.69 | 5.75 | 0.03 | 0.52 | 84,234 | 4,829 | 1.40 | 0.53 |
| 2022-07-12 | 5.81 | 5.83 | 5.71 | 5.72 | -0.08 | -1.38 | 92,656 | 5,344 | 2.07 | 0.58 |
| 2022-07-11 | 5.88 | 5.90 | 5.73 | 5.80 | -0.12 | -2.03 | 142,171 | 8,256 | 2.87 | 0.89 |
| 2022-07-08 | 5.90 | 5.97 | 5.90 | 5.92 | 0.02 | 0.34 | 87,126 | 5,167 | 1.19 | 0.55 |
| 2022-07-07 | 5.90 | 5.95 | 5.89 | 5.90 | -0.01 | -0.17 | 96,015 | 5,685 | 1.02 | 0.60 |
| 2022-07-06 | 6.02 | 6.02 | 5.87 | 5.91 | -0.07 | -1.17 | 133,627 | 7,909 | 2.51 | 0.84 |
| 2022-07-05 | 6.05 | 6.12 | 5.93 | 5.98 | -0.08 | -1.32 | 204,166 | 12,273 | 3.14 | 1.28 |
| 2022-07-04 | 5.99 | 6.12 | 5.93 | 6.06 | 0.05 | 0.83 | 219,554 | 13,266 | 3.16 | 1.37 |
| 2022-07-01 | 6.00 | 6.12 | 5.98 | 6.01 | 0.01 | 0.17 | 150,139 | 9,053 | 2.33 | 0.94 |
进入关怀模式
