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
2023-12-29 8.32 8.66 8.25 8.62 86.2M
2023-12-28 8.17 8.40 8.06 8.30 45.4M
2023-12-27 8.13 8.26 8.12 8.20 36.7M
2023-12-26 8.31 8.32 8.02 8.06 29.4M
2023-12-25 8.25 8.35 8.15 8.29 24.0M
2023-12-22 8.53 8.57 8.20 8.26 45.9M
2023-12-21 8.49 8.59 8.34 8.54 40.4M
2023-12-20 8.85 8.89 8.52 8.53 43.8M
2023-12-19 8.68 8.91 8.66 8.85 48.2M
2023-12-18 8.81 8.89 8.66 8.68 42.2M
2023-12-15 8.90 9.12 8.80 8.94 42.9M
2023-12-14 9.12 9.17 8.89 8.90 48.6M
2023-12-13 9.35 9.35 9.08 9.11 57.6M
2023-12-12 9.10 9.50 9.07 9.39 81.3M
2023-12-11 9.16 9.30 9.07 9.17 62.5M
2023-12-08 8.87 9.12 8.85 8.98 48.9M
2023-12-07 8.88 8.99 8.85 8.93 46.1M
2023-12-06 9.15 9.23 8.83 8.89 81.8M
2023-12-05 9.61 9.66 9.24 9.24 64.4M
2023-12-04 9.50 9.83 9.48 9.69 78.9M
2023-12-01 9.36 9.62 9.31 9.54 58.0M
2023-11-30 9.62 9.63 9.21 9.41 69.1M
2023-11-29 9.40 9.78 9.38 9.65 84.6M
2023-11-28 9.57 9.63 9.37 9.47 55.1M
2023-11-27 9.50 9.70 9.48 9.63 59.0M
2023-11-24 9.80 9.86 9.53 9.60 94.6M
2023-11-23 9.42 9.68 9.28 9.65 97.7M
2023-11-22 9.67 9.79 9.48 9.49 103.5M
2023-11-21 10.30 10.31 9.76 9.79 162.6M
2023-11-20 10.34 10.52 10.26 10.29 99.6M
2023-11-17 10.50 10.58 10.30 10.37 120.0M
2023-11-16 10.26 10.86 10.21 10.66 172.3M
2023-11-15 10.96 11.10 10.40 10.48 213.3M
2023-11-14 10.86 11.05 10.61 10.93 219.9M
2023-11-13 10.42 11.19 10.32 10.86 268.5M
2023-11-10 10.40 10.45 10.08 10.23 159.5M
2023-11-09 10.06 10.73 9.88 10.50 265.8M
2023-11-08 9.85 10.29 9.85 10.16 230.8M
2023-11-07 9.67 9.90 9.62 9.71 135.6M
2023-11-06 9.58 9.85 9.48 9.73 135.4M
2023-11-03 9.50 9.90 9.40 9.68 126.9M
2023-11-02 9.99 10.20 9.30 9.60 177.2M
2023-11-01 10.31 10.43 9.94 9.99 165.3M
2023-10-31 10.17 10.79 9.93 10.57 263.4M
2023-10-30 9.50 10.33 9.35 10.18 212.2M
2023-10-27 10.00 10.23 9.52 9.76 243.2M
2023-10-26 9.61 10.73 9.58 10.24 350.4M
2023-10-25 9.40 10.00 9.28 9.75 247.7M
2023-10-24 9.36 9.74 8.77 9.34 192.1M
2023-10-23 9.34 9.66 9.15 9.48 158.4M
2023-10-20 9.00 9.84 8.97 9.41 227.0M
2023-10-19 10.22 10.80 9.58 9.58 303.6M
2023-10-18 9.93 11.05 9.93 10.64 349.4M
2023-10-17 10.56 10.65 9.87 10.06 241.3M
2023-10-16 10.20 11.35 10.05 10.79 369.9M
2023-10-13 10.33 10.61 9.97 10.42 320.0M
2023-10-12 11.01 11.22 9.80 10.18 375.7M
2023-10-11 10.21 10.63 10.20 10.63 213.0M
2023-10-10 8.87 9.66 8.67 9.66 185.5M
2023-10-09 8.67 9.48 8.60 8.78 278.0M
2023-09-28 8.42 8.95 8.28 8.67 261.5M
2023-09-27 7.98 8.80 7.80 8.62 343.8M
2023-09-26 8.22 8.26 7.91 8.00 212.3M
2023-09-25 8.39 9.10 8.29 8.44 295.9M
2023-09-22 8.23 8.78 8.10 8.39 320.5M
2023-09-21 7.30 8.15 7.27 8.15 186.7M
2023-09-20 7.53 7.69 7.38 7.41 110.5M
2023-09-19 7.55 7.57 7.25 7.38 80.4M
2023-09-18 7.57 7.72 7.52 7.57 85.5M
2023-09-15 7.67 7.75 7.48 7.53 91.0M
2023-09-14 7.62 8.02 7.45 7.66 149.1M
2023-09-13 7.93 7.98 7.52 7.62 153.2M
2023-09-12 7.91 8.16 7.84 8.01 168.1M
2023-09-11 8.12 8.19 7.86 7.99 208.8M
2023-09-08 8.13 9.12 8.08 8.32 323.3M
2023-09-07 7.91 8.45 7.90 8.29 292.5M
2023-09-06 7.91 8.18 7.81 8.04 252.9M
2023-09-05 7.84 8.25 7.81 8.24 370.3M
2023-09-04 6.92 7.50 6.84 7.50 89.2M
2023-09-01 6.85 6.93 6.78 6.82 25.3M
2023-08-31 6.95 7.01 6.86 6.87 39.1M
2023-08-30 6.75 7.12 6.74 6.95 74.6M
2023-08-29 6.39 6.68 6.37 6.68 37.6M
2023-08-28 6.75 6.80 6.38 6.39 35.9M
2023-08-25 6.75 6.75 6.32 6.38 48.0M
2023-08-24 6.91 6.96 6.76 6.79 40.8M
2023-08-23 6.81 7.12 6.73 6.92 66.0M
2023-08-22 6.75 6.88 6.68 6.88 47.1M
2023-08-21 6.62 6.83 6.59 6.68 28.1M
2023-08-18 6.76 6.85 6.62 6.62 22.4M
2023-08-17 6.66 6.81 6.55 6.79 23.6M
2023-08-16 6.81 6.84 6.62 6.69 29.1M
2023-08-15 6.97 7.00 6.78 6.84 20.9M
2023-08-14 6.79 7.01 6.76 6.98 25.8M
2023-08-11 7.03 7.06 6.85 6.86 22.6M
2023-08-10 7.00 7.07 6.93 7.01 22.2M
2023-08-09 7.13 7.28 7.03 7.04 32.7M
2023-08-08 7.23 7.29 7.11 7.15 36.6M
2023-08-07 7.36 7.41 7.20 7.23 50.3M
2023-08-04 7.30 7.50 7.27 7.37 67.7M
2023-08-03 7.33 7.42 7.22 7.33 53.4M
2023-08-02 7.16 7.48 7.15 7.42 85.1M
2023-08-01 7.11 7.27 7.08 7.23 52.8M
2023-07-31 6.86 7.39 6.85 7.19 76.3M
2023-07-28 6.86 6.97 6.75 6.90 39.6M
2023-07-27 6.86 7.06 6.78 6.94 51.9M
2023-07-26 7.08 7.08 6.82 6.86 40.2M
2023-07-25 7.01 7.15 6.97 7.09 38.0M
2023-07-24 6.90 7.03 6.84 6.96 24.5M
2023-07-21 6.93 6.99 6.85 6.89 25.0M
2023-07-20 7.09 7.11 6.92 6.94 35.1M
2023-07-19 7.06 7.15 7.04 7.10 27.6M
2023-07-18 7.30 7.30 7.07 7.09 56.8M
2023-07-17 7.40 7.47 7.28 7.32 39.4M
2023-07-14 7.28 7.52 7.28 7.42 58.1M
2023-07-13 7.36 7.41 7.20 7.28 60.2M
2023-07-12 7.65 7.67 7.33 7.34 81.1M
2023-07-11 7.82 7.96 7.58 7.72 70.3M
2023-07-10 7.97 8.11 7.71 7.75 77.9M
2023-07-07 8.27 8.29 7.89 7.97 98.7M
2023-07-06 7.88 8.60 7.86 8.33 139.8M
2023-07-05 8.25 8.36 8.01 8.03 94.0M
2023-07-04 8.09 8.57 8.03 8.38 148.4M
2023-07-03 8.14 8.37 8.01 8.23 118.7M
2023-06-30 7.74 8.40 7.58 8.09 125.1M
2023-06-29 8.00 8.00 7.70 7.75 88.0M
2023-06-28 7.88 8.13 7.62 8.00 140.2M
2023-06-27 7.43 7.85 7.43 7.75 88.7M
2023-06-26 7.65 7.87 7.38 7.42 94.6M
2023-06-21 8.32 8.39 7.81 7.81 134.2M
2023-06-20 8.16 8.55 8.06 8.40 153.5M
2023-06-19 8.29 8.39 8.20 8.23 115.1M
2023-06-16 8.13 8.40 7.99 8.27 129.5M
2023-06-15 8.30 8.50 8.25 8.26 142.3M
2023-06-14 8.44 8.56 8.10 8.33 205.8M
2023-06-13 8.83 9.34 8.51 8.58 294.0M
2023-06-12 8.15 8.91 8.06 8.91 215.7M
2023-06-09 8.07 8.35 7.98 8.10 164.9M
2023-06-08 7.76 8.50 7.69 8.24 241.3M
2023-06-07 7.90 8.14 7.70 7.88 171.1M
2023-06-06 7.67 8.44 7.67 8.10 271.4M
2023-06-05 7.74 8.06 7.66 7.90 296.9M
2023-06-02 6.81 7.49 6.76 7.49 149.1M
2023-06-01 6.73 6.92 6.67 6.81 61.3M
2023-05-31 6.64 6.81 6.62 6.73 60.8M
2023-05-30 6.38 6.65 6.27 6.64 48.5M
2023-05-29 6.46 6.58 6.40 6.41 38.5M
2023-05-26 6.29 6.58 6.24 6.45 44.5M
2023-05-25 6.29 6.39 6.15 6.27 29.9M
2023-05-24 6.35 6.42 6.28 6.31 22.6M
2023-05-23 6.52 6.55 6.38 6.38 26.4M
2023-05-22 6.70 6.70 6.50 6.55 32.7M
2023-05-19 6.69 6.76 6.62 6.71 31.5M
2023-05-18 6.53 6.77 6.51 6.71 41.1M
2023-05-17 6.45 6.57 6.41 6.55 27.3M
2023-05-16 6.72 6.72 6.47 6.50 35.8M
2023-05-15 6.80 6.86 6.53 6.72 38.3M
2023-05-12 6.82 6.96 6.79 6.80 31.0M
2023-05-11 7.05 7.15 6.83 6.88 36.3M
2023-05-10 7.00 7.14 6.89 6.99 39.6M
2023-05-09 7.15 7.24 7.02 7.04 62.7M
2023-05-08 7.02 7.24 6.97 7.20 70.5M
2023-05-05 6.90 7.14 6.88 7.01 64.5M
2023-05-04 6.87 7.15 6.76 6.97 68.6M
2023-04-28 6.68 6.95 6.68 6.92 62.2M
2023-04-27 6.83 6.92 6.68 6.76 44.8M
2023-04-26 7.10 7.17 6.74 6.84 62.7M
2023-04-25 7.24 7.27 6.96 7.13 71.6M
2023-04-24 7.42 7.48 7.23 7.29 55.8M
2023-04-21 7.94 7.94 7.31 7.38 106.5M
2023-04-20 7.86 7.95 7.74 7.92 94.1M
2023-04-19 7.63 7.89 7.60 7.76 79.0M
2023-04-18 7.70 7.78 7.59 7.71 61.5M
2023-04-17 7.82 7.88 7.62 7.68 88.0M
2023-04-14 8.00 8.12 7.78 7.94 74.0M
2023-04-13 8.01 8.27 8.00 8.03 90.7M
2023-04-12 8.01 8.18 7.96 8.14 90.5M
2023-04-11 7.97 8.24 7.90 8.08 98.7M
2023-04-10 8.65 8.72 8.06 8.06 172.0M
2023-04-07 8.78 9.07 8.70 8.96 125.0M
2023-04-06 8.90 9.07 8.63 8.72 162.7M
2023-04-04 9.30 9.53 9.09 9.30 203.3M
2023-04-03 9.11 9.64 9.00 9.61 271.9M
2023-03-31 8.62 9.25 8.38 9.10 257.4M
2023-03-30 8.89 8.97 8.50 8.50 252.4M
2023-03-29 9.53 10.17 9.08 9.15 318.3M
2023-03-28 9.61 10.29 9.58 9.59 404.7M
2023-03-27 9.35 9.35 9.35 9.35 20.9M
2023-03-24 7.69 8.50 7.59 8.50 208.6M
2023-03-23 7.80 8.20 7.67 7.73 190.1M
2023-03-22 7.08 7.61 7.03 7.49 151.7M
2023-03-21 6.94 7.16 6.81 7.09 61.3M
2023-03-20 6.99 7.30 6.92 6.94 96.0M
2023-03-17 6.73 6.93 6.72 6.90 66.6M
2023-03-16 6.82 6.83 6.67 6.68 50.3M
2023-03-15 7.06 7.27 6.89 6.90 64.6M
2023-03-14 6.95 7.10 6.83 7.03 77.4M
2023-03-13 6.65 7.29 6.57 7.03 103.9M
2023-03-10 6.88 6.95 6.68 6.69 68.2M
2023-03-09 6.74 7.35 6.73 6.97 121.8M
2023-03-08 6.65 6.71 6.58 6.68 38.7M
2023-03-07 6.81 6.88 6.56 6.57 52.4M
2023-03-06 6.85 6.88 6.70 6.84 71.7M
2023-03-03 6.53 7.07 6.47 6.94 140.5M
2023-03-02 6.55 6.60 6.51 6.54 38.7M
2023-03-01 6.39 6.59 6.36 6.56 61.7M
2023-02-28 6.32 6.50 6.28 6.39 38.4M
2023-02-27 6.34 6.45 6.20 6.22 32.0M
2023-02-24 6.23 6.47 6.23 6.42 46.0M
2023-02-23 6.42 6.46 6.20 6.22 43.6M
2023-02-22 6.40 6.59 6.31 6.47 39.6M
2023-02-21 6.53 6.64 6.43 6.49 50.1M
2023-02-20 6.33 6.70 6.23 6.59 76.1M
2023-02-17 6.41 6.56 6.23 6.23 35.7M
2023-02-16 6.46 6.73 6.32 6.38 64.6M
2023-02-15 6.27 6.49 6.27 6.46 42.1M
2023-02-14 6.36 6.39 6.24 6.26 19.1M
2023-02-13 6.34 6.37 6.26 6.34 22.2M
2023-02-10 6.40 6.48 6.30 6.35 23.4M
2023-02-09 6.23 6.40 6.20 6.36 29.4M
2023-02-08 6.36 6.39 6.25 6.27 25.4M
2023-02-07 6.25 6.43 6.22 6.37 33.6M
2023-02-06 6.35 6.55 6.28 6.36 52.0M
2023-02-03 6.18 6.33 6.17 6.28 33.1M
2023-02-02 6.16 6.40 6.12 6.24 46.1M
2023-02-01 5.96 6.22 5.94 6.19 41.5M
2023-01-31 5.98 5.99 5.91 5.95 17.6M
2023-01-30 6.04 6.06 5.99 6.00 21.7M
2023-01-20 5.89 6.06 5.89 5.96 28.6M
2023-01-19 5.78 5.98 5.77 5.92 25.1M
2023-01-18 5.71 5.84 5.70 5.79 13.2M
2023-01-17 5.75 5.77 5.70 5.71 7.3M
2023-01-16 5.68 5.79 5.68 5.76 12.3M
2023-01-13 5.71 5.71 5.63 5.68 8.6M
2023-01-12 5.66 5.73 5.63 5.68 9.6M
2023-01-11 5.80 5.81 5.66 5.67 12.1M
2023-01-10 5.79 5.84 5.72 5.80 11.0M
2023-01-09 5.80 5.85 5.75 5.77 10.4M
2023-01-06 5.85 5.87 5.77 5.79 16.8M
2023-01-05 5.95 5.99 5.86 5.88 14.4M
2023-01-04 5.86 5.95 5.83 5.93 24.8M
2023-01-03 5.61 6.00 5.59 5.86 26.9M