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(%) |
| 2021-03-04 | 5.68 | 5.74 | 5.59 | 5.62 | -0.09 | -1.58 | 126,960 | 7,158 | 2.63 | 0.79 |
| 2021-03-03 | 5.79 | 5.80 | 5.62 | 5.71 | -0.10 | -1.72 | 140,203 | 7,969 | 3.10 | 0.88 |
| 2021-03-02 | 5.86 | 5.89 | 5.71 | 5.81 | 0.05 | 0.87 | 191,171 | 11,016 | 3.13 | 1.20 |
| 2021-03-01 | 5.54 | 5.85 | 5.53 | 5.76 | 0.24 | 4.35 | 260,562 | 14,957 | 5.80 | 1.63 |
| 2021-02-26 | 5.51 | 5.61 | 5.45 | 5.52 | -0.04 | -0.72 | 167,464 | 9,261 | 2.88 | 1.05 |
| 2021-02-25 | 5.69 | 5.69 | 5.50 | 5.56 | -0.07 | -1.24 | 141,459 | 7,864 | 3.37 | 0.88 |
| 2021-02-24 | 5.64 | 5.73 | 5.57 | 5.63 | 0.03 | 0.54 | 150,969 | 8,516 | 2.86 | 0.94 |
| 2021-02-23 | 5.70 | 5.77 | 5.57 | 5.60 | -0.08 | -1.41 | 193,445 | 10,894 | 3.52 | 1.21 |
| 2021-02-22 | 5.66 | 5.83 | 5.65 | 5.68 | 0.04 | 0.71 | 282,012 | 16,149 | 3.19 | 1.76 |
| 2021-02-19 | 5.35 | 5.66 | 5.30 | 5.64 | 0.34 | 6.42 | 254,153 | 14,031 | 6.79 | 1.59 |
| 2021-02-18 | 5.08 | 5.39 | 5.08 | 5.30 | 0.30 | 6.00 | 204,364 | 10,780 | 6.20 | 1.28 |
| 2021-02-10 | 4.98 | 5.05 | 4.93 | 5.00 | 0.05 | 1.01 | 102,657 | 5,127 | 2.42 | 0.64 |
| 2021-02-09 | 4.81 | 4.98 | 4.81 | 4.95 | 0.13 | 2.70 | 132,746 | 6,499 | 3.53 | 0.83 |
| 2021-02-08 | 4.84 | 4.88 | 4.74 | 4.82 | 0.00 | 0.00 | 112,390 | 5,402 | 2.90 | 0.70 |
| 2021-02-05 | 4.94 | 5.03 | 4.79 | 4.82 | -0.12 | -2.43 | 104,761 | 5,133 | 4.86 | 0.66 |
| 2021-02-04 | 5.06 | 5.09 | 4.86 | 4.94 | -0.07 | -1.40 | 137,294 | 6,798 | 4.59 | 0.86 |
| 2021-02-03 | 5.12 | 5.12 | 4.96 | 5.01 | -0.08 | -1.57 | 125,627 | 6,309 | 3.14 | 0.79 |
| 2021-02-02 | 5.15 | 5.24 | 5.06 | 5.09 | -0.07 | -1.36 | 119,530 | 6,119 | 3.49 | 0.75 |
| 2021-02-01 | 5.31 | 5.39 | 5.14 | 5.16 | -0.13 | -2.46 | 164,783 | 8,585 | 4.73 | 1.03 |
| 2021-01-29 | 5.39 | 5.52 | 5.27 | 5.29 | 0.08 | 1.54 | 228,344 | 12,246 | 4.80 | 1.43 |
| 2021-01-28 | 5.16 | 5.25 | 5.14 | 5.21 | 0.02 | 0.39 | 112,905 | 5,877 | 2.12 | 0.71 |
| 2021-01-27 | 5.19 | 5.35 | 5.16 | 5.19 | -0.01 | -0.19 | 127,212 | 6,642 | 3.65 | 0.80 |
| 2021-01-26 | 5.25 | 5.39 | 5.18 | 5.20 | -0.10 | -1.89 | 127,546 | 6,707 | 3.96 | 0.80 |
| 2021-01-25 | 5.55 | 5.59 | 5.29 | 5.30 | -0.25 | -4.50 | 217,430 | 11,707 | 5.41 | 1.36 |
| 2021-01-22 | 5.80 | 5.80 | 5.53 | 5.55 | -0.20 | -3.48 | 182,023 | 10,150 | 4.70 | 1.14 |
| 2021-01-21 | 5.69 | 5.80 | 5.61 | 5.75 | 0.06 | 1.05 | 140,187 | 8,031 | 3.34 | 0.88 |
| 2021-01-20 | 5.84 | 5.84 | 5.67 | 5.69 | -0.13 | -2.23 | 141,904 | 8,122 | 2.92 | 0.89 |
| 2021-01-19 | 5.67 | 5.91 | 5.63 | 5.82 | 0.13 | 2.28 | 198,255 | 11,499 | 4.92 | 1.24 |
| 2021-01-18 | 5.62 | 5.75 | 5.58 | 5.69 | 0.04 | 0.71 | 138,432 | 7,879 | 3.01 | 0.87 |
| 2021-01-15 | 5.68 | 5.84 | 5.62 | 5.65 | -0.04 | -0.70 | 147,666 | 8,415 | 3.87 | 0.92 |
| 2021-01-14 | 5.53 | 5.82 | 5.53 | 5.69 | 0.09 | 1.61 | 184,430 | 10,489 | 5.18 | 1.15 |
| 2021-01-13 | 5.72 | 5.73 | 5.53 | 5.60 | -0.14 | -2.44 | 192,454 | 10,810 | 3.48 | 1.20 |
| 2021-01-12 | 5.76 | 5.91 | 5.69 | 5.74 | -0.09 | -1.54 | 169,134 | 9,736 | 3.77 | 1.06 |
| 2021-01-11 | 5.93 | 6.05 | 5.80 | 5.83 | -0.07 | -1.19 | 172,524 | 10,180 | 4.24 | 1.08 |
| 2021-01-08 | 5.59 | 6.04 | 5.46 | 5.90 | 0.31 | 5.55 | 348,516 | 20,321 | 10.38 | 2.18 |
| 2021-01-07 | 5.88 | 5.88 | 5.50 | 5.59 | -0.29 | -4.93 | 302,095 | 16,971 | 6.46 | 1.89 |
| 2021-01-06 | 6.16 | 6.16 | 5.84 | 5.88 | -0.29 | -4.70 | 286,424 | 16,990 | 5.19 | 1.79 |
| 2021-01-05 | 6.17 | 6.28 | 6.11 | 6.17 | -0.06 | -0.96 | 150,193 | 9,263 | 2.73 | 0.94 |
| 2021-01-04 | 6.21 | 6.32 | 6.13 | 6.23 | 0.03 | 0.48 | 180,698 | 11,246 | 3.06 | 1.13 |
