常山北明（000158）历史交易数据_股票行情

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(%)
2020-08-11	10.39	10.64	10.13	10.22	-0.20	-1.92	604,789	62,521	4.89	3.78
2020-08-10	10.10	10.55	10.09	10.42	0.50	5.04	703,560	73,091	4.64	4.40
2020-08-07	9.97	10.09	9.62	9.92	-0.20	-1.98	543,087	53,743	4.64	3.40
2020-08-06	9.82	10.28	9.55	10.12	0.24	2.43	714,720	71,315	7.39	4.47
2020-08-05	9.95	10.05	9.74	9.88	0.12	1.23	441,557	43,669	3.18	2.76
2020-08-04	9.95	10.01	9.61	9.76	-0.03	-0.31	468,236	45,930	4.09	2.93
2020-08-03	9.45	9.85	9.44	9.79	0.34	3.60	436,936	42,386	4.34	2.73
2020-07-31	9.33	9.56	9.27	9.45	0.16	1.72	341,415	32,185	3.12	2.14
2020-07-30	9.55	9.59	9.26	9.29	-0.27	-2.82	357,263	33,518	3.45	2.23
2020-07-29	9.18	9.63	9.10	9.56	0.37	4.03	419,703	39,462	5.77	2.63
2020-07-28	9.13	9.28	9.08	9.19	0.16	1.77	243,650	22,354	2.21	1.52
2020-07-27	9.24	9.32	8.88	9.03	-0.21	-2.27	343,085	31,218	4.76	2.15
2020-07-24	9.89	10.05	9.11	9.24	-0.71	-7.14	614,084	58,717	9.45	3.84
2020-07-23	10.05	10.20	9.58	9.95	-0.53	-5.06	819,729	81,333	5.92	5.13
2020-07-22	10.40	10.75	10.31	10.48	0.00	0.00	434,354	45,753	4.20	2.72
2020-07-21	10.55	10.88	10.45	10.48	-0.12	-1.13	445,061	47,300	4.06	2.78
2020-07-20	10.25	10.76	10.04	10.60	0.46	4.54	544,171	56,143	7.10	3.40
2020-07-17	10.06	10.29	9.96	10.14	0.04	0.40	458,596	46,355	3.27	2.87
2020-07-16	10.82	10.90	10.04	10.10	-0.75	-6.91	772,434	80,657	7.93	4.83
2020-07-15	11.80	11.92	10.85	10.85	-1.21	-10.03	1,328,974	148,747	8.87	8.31
2020-07-14	12.49	12.72	11.91	12.06	-0.41	-3.29	992,707	121,716	6.50	6.21
2020-07-13	12.10	12.66	12.03	12.47	0.25	2.05	1,090,847	135,760	5.16	6.82
2020-07-10	12.67	12.67	12.00	12.22	-0.30	-2.40	1,627,402	201,174	5.35	10.18
2020-07-09	11.28	12.52	11.20	12.52	1.14	10.02	2,013,543	244,218	11.60	12.60
2020-07-08	11.22	11.69	10.99	11.38	0.56	5.18	1,466,003	165,569	6.47	9.17
2020-07-07	11.21	11.21	10.60	10.82	-0.33	-2.96	1,620,281	176,336	5.47	10.14
2020-07-06	10.94	11.33	10.79	11.15	0.20	1.83	1,012,725	111,966	4.93	6.34
2020-07-03	10.68	11.09	10.52	10.95	0.35	3.30	784,044	85,279	5.38	4.90
2020-07-02	10.60	10.73	10.40	10.60	-0.07	-0.66	631,010	66,777	3.09	3.95
2020-07-01	10.41	10.76	10.27	10.67	0.23	2.20	929,471	98,143	4.69	5.81

起始日期	上市日
截止日期	今日

常山北明 (000158)

常山北明(000158) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值