常山北明

000158
🏛️ 中国 →
22.75
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 5.57 5.68 5.57 5.62 8.2M
2022-12-29 5.62 5.70 5.60 5.60 13.0M
2022-12-28 5.60 5.83 5.55 5.72 23.3M
2022-12-27 5.67 5.68 5.55 5.63 9.5M
2022-12-26 5.63 5.68 5.60 5.67 7.3M
2022-12-23 5.52 5.68 5.52 5.62 8.6M
2022-12-22 5.63 5.69 5.55 5.56 9.3M
2022-12-21 5.63 5.68 5.56 5.61 7.7M
2022-12-20 5.71 5.77 5.62 5.63 8.7M
2022-12-19 5.79 5.84 5.63 5.68 11.1M
2022-12-16 5.90 5.90 5.72 5.73 17.2M
2022-12-15 5.85 5.98 5.85 5.91 11.6M
2022-12-14 5.92 5.96 5.86 5.88 11.4M
2022-12-13 6.00 6.06 5.88 5.89 17.8M
2022-12-12 5.90 6.17 5.84 6.04 29.4M
2022-12-09 5.98 6.00 5.90 5.90 20.9M
2022-12-08 6.14 6.15 5.97 5.98 19.0M
2022-12-07 6.12 6.16 6.08 6.10 12.6M
2022-12-06 6.19 6.25 6.11 6.13 19.4M
2022-12-05 6.20 6.29 6.13 6.20 30.6M
2022-12-02 6.01 6.19 5.99 6.12 27.4M
2022-12-01 5.98 6.06 5.96 6.03 19.0M
2022-11-30 5.99 6.03 5.92 5.96 14.3M
2022-11-29 5.92 6.03 5.91 6.00 16.6M
2022-11-28 5.81 5.94 5.81 5.91 11.5M
2022-11-25 5.92 5.99 5.91 5.92 12.1M
2022-11-24 6.00 6.04 5.92 5.95 15.4M
2022-11-23 6.10 6.16 5.95 5.98 22.8M
2022-11-22 6.29 6.34 6.06 6.11 26.3M
2022-11-21 6.30 6.38 6.15 6.29 24.6M
2022-11-18 6.41 6.56 6.35 6.36 37.7M
2022-11-17 6.30 6.45 6.25 6.43 35.8M
2022-11-16 6.33 6.48 6.22 6.26 48.1M
2022-11-15 6.41 6.58 6.37 6.49 33.1M
2022-11-14 6.33 6.46 6.33 6.39 24.1M
2022-11-11 6.63 6.64 6.43 6.43 47.1M
2022-11-10 6.42 6.53 6.39 6.45 28.9M
2022-11-09 6.60 6.65 6.48 6.49 36.8M
2022-11-08 6.50 6.84 6.46 6.67 62.6M
2022-11-07 6.61 6.74 6.51 6.53 48.1M
2022-11-04 6.44 6.77 6.42 6.67 65.6M
2022-11-03 6.54 6.68 6.43 6.50 62.0M
2022-11-02 6.70 6.80 6.55 6.61 112.5M
2022-11-01 6.21 6.89 6.17 6.89 116.6M
2022-10-31 6.12 6.38 6.11 6.26 51.0M
2022-10-28 6.16 6.27 6.04 6.08 32.7M
2022-10-27 6.12 6.35 6.12 6.20 55.0M
2022-10-26 5.84 6.44 5.84 6.20 67.0M
2022-10-25 5.85 5.94 5.70 5.85 15.2M
2022-10-24 5.99 6.10 5.87 5.93 14.0M
2022-10-21 5.97 6.04 5.90 5.97 11.5M
2022-10-20 6.00 6.18 5.96 5.98 18.9M
2022-10-19 5.98 6.04 5.90 5.97 13.8M
2022-10-18 6.08 6.10 5.98 6.03 17.2M
2022-10-17 5.89 6.23 5.85 6.11 30.6M
2022-10-14 5.81 5.99 5.79 5.93 22.7M
2022-10-13 5.73 5.95 5.70 5.82 23.2M
2022-10-12 5.45 5.74 5.41 5.73 16.0M
2022-10-11 5.40 5.47 5.35 5.45 7.0M
2022-10-10 5.49 5.51 5.35 5.35 8.8M
2022-09-30 5.51 5.57 5.45 5.46 7.8M
2022-09-29 5.66 5.71 5.45 5.50 11.8M
2022-09-28 5.76 5.78 5.60 5.61 9.0M
2022-09-27 5.60 5.77 5.60 5.76 10.9M
2022-09-26 5.52 5.78 5.52 5.57 13.0M
2022-09-23 5.95 6.03 5.79 5.84 11.9M
2022-09-22 5.91 6.12 5.91 5.96 14.8M
2022-09-21 5.84 6.02 5.62 5.97 16.9M
2022-09-20 5.74 5.84 5.70 5.78 8.0M
2022-09-19 5.97 6.01 5.71 5.76 17.2M
2022-09-16 6.00 6.23 5.97 6.03 20.7M
2022-09-15 6.13 6.17 5.94 6.00 13.3M
2022-09-14 6.06 6.12 6.04 6.10 8.5M
2022-09-13 6.13 6.20 6.13 6.17 7.6M
2022-09-09 6.10 6.18 6.05 6.14 7.9M
2022-09-08 6.18 6.20 6.09 6.09 9.9M
2022-09-07 6.23 6.23 6.15 6.19 10.2M
2022-09-06 6.20 6.24 6.16 6.22 10.0M
2022-09-05 6.22 6.25 6.10 6.20 13.1M
2022-09-02 6.18 6.29 6.18 6.24 16.6M
2022-09-01 6.08 6.48 6.08 6.25 31.9M
2022-08-31 6.14 6.18 6.05 6.08 11.5M
2022-08-30 6.23 6.23 6.09 6.13 9.2M
2022-08-29 6.03 6.20 5.93 6.17 14.7M
2022-08-26 6.12 6.18 6.07 6.10 11.4M
2022-08-25 6.19 6.21 6.05 6.11 13.8M
2022-08-24 6.39 6.39 6.16 6.16 22.2M
2022-08-23 6.38 6.49 6.35 6.39 18.3M
2022-08-22 6.30 6.41 6.20 6.41 14.0M
2022-08-19 6.42 6.54 6.29 6.31 23.1M
2022-08-18 6.47 6.47 6.34 6.39 17.8M
2022-08-17 6.44 6.46 6.37 6.42 15.8M
2022-08-16 6.44 6.52 6.39 6.46 18.4M
2022-08-15 6.50 6.50 6.44 6.45 21.5M
2022-08-12 6.54 6.58 6.50 6.52 20.8M
2022-08-11 6.51 6.59 6.48 6.54 25.2M
2022-08-10 6.43 6.64 6.43 6.50 32.2M
2022-08-09 6.55 6.58 6.44 6.46 29.9M
2022-08-08 6.58 6.68 6.43 6.49 67.2M
2022-08-05 6.20 6.36 6.16 6.36 49.2M
2022-08-04 6.13 6.23 6.03 6.16 27.6M
2022-08-03 6.14 6.34 6.05 6.07 48.4M
2022-08-02 6.48 6.50 6.02 6.13 57.8M
2022-08-01 6.51 6.63 6.40 6.51 57.0M
2022-07-29 6.49 6.56 6.40 6.42 54.2M
2022-07-28 6.68 6.73 6.54 6.60 63.5M
2022-07-27 6.78 6.78 6.62 6.63 53.3M
2022-07-26 6.67 6.89 6.59 6.76 75.3M
2022-07-25 6.84 6.98 6.54 6.81 115.9M
2022-07-22 6.90 7.17 6.70 6.76 134.7M
2022-07-21 6.67 7.58 6.66 7.08 261.5M
2022-07-20 6.84 6.99 6.71 6.99 213.2M
2022-07-19 5.82 6.35 5.82 6.35 70.9M
2022-07-18 5.58 5.79 5.58 5.77 13.1M
2022-07-15 5.73 5.80 5.58 5.58 17.4M
2022-07-14 5.77 5.88 5.72 5.81 11.5M
2022-07-13 5.72 5.77 5.69 5.75 8.4M
2022-07-12 5.81 5.83 5.71 5.72 9.3M
2022-07-11 5.88 5.90 5.73 5.80 14.2M
2022-07-08 5.90 5.97 5.90 5.92 8.7M
2022-07-07 5.90 5.95 5.89 5.90 9.6M
2022-07-06 6.02 6.02 5.87 5.91 13.4M
2022-07-05 6.05 6.12 5.93 5.98 20.4M
2022-07-04 5.99 6.12 5.93 6.06 22.0M
2022-07-01 6.00 6.12 5.98 6.01 15.0M
2022-06-30 5.99 6.09 5.98 6.00 14.8M
2022-06-29 6.10 6.15 5.98 6.00 22.3M
2022-06-28 6.01 6.11 5.95 6.09 18.7M
2022-06-27 6.10 6.13 6.01 6.04 19.1M
2022-06-24 6.17 6.18 6.08 6.09 16.6M
2022-06-23 5.85 6.12 5.85 6.10 25.9M
2022-06-22 6.04 6.08 5.87 5.87 20.2M
2022-06-21 6.08 6.14 6.01 6.05 17.4M
2022-06-20 6.05 6.22 6.01 6.11 25.0M
2022-06-17 6.00 6.07 5.96 6.04 19.8M
2022-06-16 6.15 6.19 6.08 6.09 21.3M
2022-06-15 6.14 6.27 6.10 6.14 35.7M
2022-06-14 6.07 6.18 5.91 6.16 29.8M
2022-06-13 6.04 6.22 6.01 6.15 31.5M
2022-06-10 5.93 6.14 5.91 6.10 24.5M
2022-06-09 6.51 6.53 6.05 6.08 51.2M
2022-06-08 6.06 6.58 6.01 6.34 73.9M
2022-06-07 6.07 6.18 5.98 6.10 39.8M
2022-06-06 5.89 6.20 5.89 6.07 44.6M
2022-06-02 6.21 6.23 5.81 5.89 47.8M
2022-06-01 5.65 5.85 5.63 5.75 27.4M
2022-05-31 5.63 5.77 5.54 5.70 23.3M
2022-05-30 5.58 5.64 5.54 5.62 15.2M
2022-05-27 5.62 5.73 5.53 5.58 23.5M
2022-05-26 5.58 5.89 5.52 5.67 38.7M
2022-05-25 5.43 5.87 5.42 5.64 37.5M
2022-05-24 5.66 5.70 5.37 5.37 26.5M
2022-05-23 5.57 5.82 5.55 5.69 33.2M
2022-05-20 5.50 5.60 5.48 5.56 20.4M
2022-05-19 5.34 5.49 5.30 5.47 17.9M
2022-05-18 5.50 5.64 5.46 5.48 26.1M
2022-05-17 5.43 5.44 5.33 5.42 13.8M
2022-05-16 5.51 5.55 5.41 5.43 16.8M
2022-05-13 5.53 5.62 5.46 5.50 15.7M
2022-05-12 5.45 5.57 5.40 5.50 18.4M
2022-05-11 5.46 5.65 5.46 5.47 29.6M
2022-05-10 5.38 5.61 5.34 5.50 30.9M
2022-05-09 5.47 5.59 5.42 5.43 42.7M
2022-05-06 5.08 5.73 5.02 5.58 64.0M
2022-05-05 5.18 5.28 5.16 5.21 18.7M
2022-04-29 5.13 5.28 5.11 5.23 20.3M
2022-04-28 5.15 5.19 4.98 5.06 19.1M
2022-04-27 4.96 5.25 4.87 5.24 26.5M
2022-04-26 5.24 5.29 4.96 5.00 25.5M
2022-04-25 5.70 5.70 5.24 5.24 34.0M
2022-04-22 5.99 5.99 5.70 5.82 21.9M
2022-04-21 6.12 6.25 6.06 6.07 18.7M
2022-04-20 6.35 6.50 6.21 6.25 23.2M
2022-04-19 6.24 6.27 6.17 6.25 13.9M
2022-04-18 6.12 6.25 6.09 6.23 17.6M
2022-04-15 6.16 6.19 6.08 6.11 15.7M
2022-04-14 6.20 6.29 6.13 6.20 19.0M
2022-04-13 6.28 6.30 6.08 6.10 19.4M
2022-04-12 6.08 6.28 6.04 6.26 25.8M
2022-04-11 6.30 6.36 6.05 6.12 30.1M
2022-04-08 6.43 6.48 6.25 6.36 25.4M
2022-04-07 6.64 6.73 6.42 6.42 34.4M
2022-04-06 6.69 6.87 6.67 6.69 39.4M
2022-04-01 6.56 6.88 6.53 6.75 54.9M
2022-03-31 6.66 6.85 6.60 6.63 49.3M
2022-03-30 6.59 6.97 6.54 6.74 75.3M
2022-03-29 6.84 7.21 6.54 6.71 119.5M
2022-03-28 6.67 6.84 6.61 6.84 56.0M
2022-03-25 6.30 6.37 6.21 6.22 17.2M
2022-03-24 6.34 6.34 6.21 6.25 19.1M
2022-03-23 6.40 6.44 6.35 6.38 21.1M
2022-03-22 6.41 6.49 6.31 6.45 24.3M
2022-03-21 6.48 6.52 6.30 6.39 31.1M
2022-03-18 6.48 6.54 6.40 6.49 23.2M
2022-03-17 6.52 6.57 6.42 6.54 39.9M
2022-03-16 6.25 6.43 6.07 6.40 40.9M
2022-03-15 6.41 6.53 6.12 6.13 37.7M
2022-03-14 6.60 6.82 6.45 6.45 39.3M
2022-03-11 6.33 6.62 6.31 6.60 31.7M
2022-03-10 6.72 6.76 6.47 6.49 33.0M
2022-03-09 6.66 6.79 6.20 6.56 44.0M
2022-03-08 6.89 6.97 6.61 6.67 35.5M
2022-03-07 6.98 7.01 6.87 6.93 24.4M
2022-03-04 7.10 7.13 6.96 6.98 36.2M
2022-03-03 7.19 7.26 7.09 7.17 34.9M
2022-03-02 7.14 7.29 7.07 7.19 41.2M
2022-03-01 7.15 7.29 7.10 7.20 40.7M
2022-02-28 7.13 7.29 7.07 7.16 37.0M
2022-02-25 7.37 7.40 7.13 7.21 63.6M
2022-02-24 7.40 7.65 7.08 7.19 107.7M
2022-02-23 7.11 7.84 7.11 7.58 129.4M
2022-02-22 7.40 7.65 7.23 7.28 142.5M
2022-02-21 6.98 7.22 6.89 7.22 34.2M
2022-02-18 6.42 6.64 6.39 6.56 42.4M
2022-02-17 6.38 6.46 6.28 6.31 23.6M
2022-02-16 6.48 6.54 6.38 6.42 17.3M
2022-02-15 6.48 6.53 6.36 6.40 19.8M
2022-02-14 6.48 6.58 6.35 6.49 27.5M
2022-02-11 6.86 6.98 6.58 6.67 51.1M
2022-02-10 6.53 6.57 6.42 6.55 26.5M
2022-02-09 6.29 6.64 6.28 6.56 34.7M
2022-02-08 6.17 6.32 6.07 6.30 21.8M
2022-02-07 6.22 6.28 6.15 6.19 22.8M
2022-01-28 6.20 6.22 6.03 6.09 28.2M
2022-01-27 6.71 6.76 6.08 6.09 67.8M
2022-01-26 6.99 7.10 6.59 6.74 58.8M
2022-01-25 7.33 7.43 7.02 7.02 60.2M
2022-01-24 7.42 7.68 7.36 7.47 68.9M
2022-01-21 7.33 7.70 7.28 7.44 91.1M
2022-01-20 7.46 7.50 7.20 7.23 68.1M
2022-01-19 7.38 7.62 7.36 7.39 99.2M
2022-01-18 7.64 7.99 7.52 7.53 199.0M
2022-01-17 6.78 7.41 6.78 7.41 117.1M
2022-01-14 6.85 6.89 6.72 6.74 21.5M
2022-01-13 6.91 6.96 6.88 6.88 17.8M
2022-01-12 6.86 6.91 6.85 6.88 14.8M
2022-01-11 6.94 6.98 6.83 6.86 19.2M
2022-01-10 6.91 6.98 6.78 6.95 21.0M
2022-01-07 7.12 7.21 6.92 6.93 34.9M
2022-01-06 7.20 7.21 7.10 7.13 23.5M
2022-01-05 7.21 7.30 7.10 7.18 35.9M
2022-01-04 6.94 7.30 6.91 7.22 59.6M