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(%) |
| 2021-09-16 | 8.07 | 8.32 | 7.80 | 7.86 | -0.30 | -3.68 | 1,191,586 | 95,576 | 6.37 | 7.45 |
| 2021-09-15 | 8.29 | 8.62 | 8.01 | 8.16 | 0.25 | 3.16 | 2,054,624 | 170,123 | 7.71 | 12.85 |
| 2021-09-14 | 7.28 | 7.91 | 7.27 | 7.91 | 0.72 | 10.01 | 625,825 | 48,160 | 8.90 | 3.91 |
| 2021-09-13 | 7.38 | 7.42 | 7.16 | 7.19 | -0.25 | -3.36 | 498,036 | 36,115 | 3.49 | 3.12 |
| 2021-09-10 | 7.31 | 7.45 | 7.21 | 7.44 | 0.14 | 1.92 | 601,662 | 44,252 | 3.29 | 3.76 |
| 2021-09-09 | 7.39 | 7.46 | 7.30 | 7.30 | -0.20 | -2.67 | 580,232 | 42,732 | 2.13 | 3.63 |
| 2021-09-08 | 7.31 | 7.51 | 7.26 | 7.50 | 0.18 | 2.46 | 775,631 | 57,116 | 3.42 | 4.85 |
| 2021-09-07 | 7.22 | 7.36 | 7.16 | 7.32 | 0.10 | 1.39 | 582,911 | 42,379 | 2.77 | 3.65 |
| 2021-09-06 | 7.02 | 7.24 | 6.96 | 7.22 | 0.15 | 2.12 | 589,783 | 42,012 | 3.96 | 3.69 |
| 2021-09-03 | 7.06 | 7.30 | 7.01 | 7.07 | 0.01 | 0.14 | 665,094 | 47,400 | 4.11 | 4.16 |
| 2021-09-02 | 7.19 | 7.19 | 6.93 | 7.06 | -0.30 | -4.08 | 701,938 | 49,664 | 3.53 | 4.39 |
| 2021-09-01 | 7.09 | 7.39 | 6.87 | 7.36 | 0.24 | 3.37 | 841,812 | 60,040 | 7.30 | 5.27 |
| 2021-08-31 | 7.30 | 7.49 | 7.08 | 7.12 | -0.25 | -3.39 | 627,029 | 45,321 | 5.56 | 3.92 |
| 2021-08-30 | 7.49 | 7.78 | 7.34 | 7.37 | 0.20 | 2.79 | 774,588 | 58,331 | 6.14 | 4.85 |
| 2021-08-27 | 7.20 | 7.31 | 7.08 | 7.17 | -0.05 | -0.69 | 381,021 | 27,355 | 3.19 | 2.38 |
| 2021-08-26 | 7.46 | 7.49 | 7.20 | 7.22 | -0.20 | -2.70 | 422,328 | 30,885 | 3.91 | 2.64 |
| 2021-08-25 | 7.51 | 7.56 | 7.39 | 7.42 | -0.09 | -1.20 | 341,799 | 25,499 | 2.26 | 2.14 |
| 2021-08-24 | 7.65 | 7.68 | 7.48 | 7.51 | -0.12 | -1.57 | 356,128 | 26,911 | 2.62 | 2.23 |
| 2021-08-23 | 7.57 | 7.68 | 7.48 | 7.63 | 0.12 | 1.60 | 332,455 | 25,292 | 2.66 | 2.08 |
| 2021-08-20 | 7.48 | 7.56 | 7.30 | 7.51 | -0.01 | -0.13 | 347,432 | 25,860 | 3.46 | 2.17 |
| 2021-08-19 | 7.58 | 7.65 | 7.44 | 7.52 | -0.02 | -0.27 | 335,473 | 25,281 | 2.79 | 2.10 |
| 2021-08-18 | 7.52 | 7.61 | 7.38 | 7.54 | 0.07 | 0.94 | 434,615 | 32,526 | 3.08 | 2.72 |
| 2021-08-17 | 7.81 | 7.87 | 7.45 | 7.47 | -0.38 | -4.84 | 584,580 | 44,844 | 5.35 | 3.66 |
| 2021-08-16 | 7.94 | 7.97 | 7.82 | 7.85 | -0.09 | -1.13 | 349,523 | 27,612 | 1.89 | 2.19 |
| 2021-08-13 | 8.09 | 8.15 | 7.90 | 7.94 | -0.24 | -2.93 | 491,224 | 39,344 | 3.06 | 3.07 |
| 2021-08-12 | 8.20 | 8.40 | 8.12 | 8.18 | -0.01 | -0.12 | 529,445 | 43,660 | 3.42 | 3.31 |
| 2021-08-11 | 8.33 | 8.35 | 8.17 | 8.19 | -0.14 | -1.68 | 427,203 | 35,095 | 2.16 | 2.67 |
| 2021-08-10 | 8.38 | 8.60 | 8.22 | 8.33 | 0.07 | 0.85 | 652,568 | 54,735 | 4.60 | 4.08 |
| 2021-08-09 | 8.11 | 8.33 | 7.99 | 8.26 | 0.16 | 1.98 | 526,977 | 42,982 | 4.20 | 3.30 |
| 2021-08-06 | 8.14 | 8.26 | 8.01 | 8.10 | 0.01 | 0.12 | 457,772 | 37,153 | 3.09 | 2.86 |
| 2021-08-05 | 8.24 | 8.27 | 8.03 | 8.09 | -0.20 | -2.41 | 503,865 | 40,935 | 2.90 | 3.15 |
| 2021-08-04 | 8.18 | 8.44 | 8.15 | 8.29 | 0.04 | 0.48 | 465,152 | 38,670 | 3.52 | 2.91 |
| 2021-08-03 | 8.36 | 8.48 | 8.22 | 8.25 | -0.16 | -1.90 | 509,056 | 42,518 | 3.09 | 3.18 |
| 2021-08-02 | 8.22 | 8.48 | 8.10 | 8.41 | 0.02 | 0.24 | 574,849 | 47,757 | 4.53 | 3.60 |
| 2021-07-30 | 8.31 | 8.70 | 8.28 | 8.39 | 0.18 | 2.19 | 782,924 | 66,249 | 5.12 | 4.90 |
| 2021-07-29 | 8.06 | 8.30 | 8.00 | 8.21 | 0.31 | 3.92 | 629,499 | 51,482 | 3.80 | 3.94 |
| 2021-07-28 | 8.20 | 8.33 | 7.80 | 7.90 | -0.44 | -5.28 | 821,009 | 65,674 | 6.35 | 5.14 |
| 2021-07-27 | 8.68 | 8.77 | 8.31 | 8.34 | -0.16 | -1.88 | 744,944 | 63,757 | 5.41 | 4.66 |
| 2021-07-26 | 8.80 | 8.97 | 8.23 | 8.50 | -0.40 | -4.49 | 869,356 | 74,567 | 8.31 | 5.44 |
| 2021-07-23 | 9.49 | 9.54 | 8.86 | 8.90 | -0.51 | -5.42 | 942,250 | 86,286 | 7.23 | 5.89 |
| 2021-07-22 | 9.45 | 9.56 | 9.31 | 9.41 | -0.06 | -0.63 | 596,141 | 56,110 | 2.64 | 3.73 |
| 2021-07-21 | 9.27 | 9.55 | 9.23 | 9.47 | 0.22 | 2.38 | 780,848 | 73,580 | 3.46 | 4.88 |
| 2021-07-20 | 9.20 | 9.53 | 9.01 | 9.25 | -0.11 | -1.18 | 709,302 | 65,323 | 5.56 | 4.44 |
| 2021-07-19 | 9.25 | 9.74 | 9.09 | 9.36 | 0.00 | 0.00 | 714,552 | 67,039 | 6.94 | 4.47 |
| 2021-07-16 | 9.57 | 9.79 | 9.33 | 9.36 | -0.21 | -2.19 | 754,531 | 72,207 | 4.81 | 4.72 |
| 2021-07-15 | 10.01 | 10.01 | 9.50 | 9.57 | -0.55 | -5.43 | 924,611 | 89,559 | 5.04 | 5.78 |
| 2021-07-14 | 10.05 | 10.43 | 9.99 | 10.12 | -0.08 | -0.78 | 837,987 | 85,263 | 4.31 | 5.24 |
| 2021-07-13 | 10.57 | 10.65 | 10.15 | 10.20 | -0.43 | -4.05 | 1,103,778 | 114,030 | 4.70 | 6.90 |
| 2021-07-12 | 10.02 | 10.86 | 9.88 | 10.63 | 0.57 | 5.67 | 1,657,607 | 170,965 | 9.74 | 10.37 |
| 2021-07-09 | 9.60 | 10.20 | 9.44 | 10.06 | 0.30 | 3.07 | 1,281,579 | 125,905 | 7.79 | 8.02 |
| 2021-07-08 | 9.88 | 10.06 | 9.71 | 9.76 | -0.10 | -1.01 | 945,462 | 93,238 | 3.55 | 5.91 |
| 2021-07-07 | 9.82 | 9.99 | 9.68 | 9.86 | -0.20 | -1.99 | 998,006 | 97,924 | 3.08 | 6.24 |
| 2021-07-06 | 9.92 | 10.47 | 9.80 | 10.06 | 0.15 | 1.51 | 1,425,887 | 145,320 | 6.76 | 8.92 |
| 2021-07-05 | 10.14 | 10.14 | 9.75 | 9.91 | -0.27 | -2.65 | 1,047,738 | 103,744 | 3.83 | 6.55 |
| 2021-07-02 | 10.02 | 10.59 | 9.66 | 10.18 | -0.16 | -1.55 | 1,589,732 | 158,925 | 8.99 | 9.94 |
| 2021-07-01 | 11.46 | 11.49 | 10.34 | 10.34 | -1.15 | -10.01 | 1,633,844 | 175,599 | 10.01 | 10.22 |
