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
2024-12-31 21.21 21.30 20.10 20.14 77.4M
2024-12-30 21.34 21.48 20.91 21.12 47.8M
2024-12-27 21.30 21.79 21.19 21.45 70.9M
2024-12-26 21.30 21.64 21.19 21.29 60.8M
2024-12-25 22.20 22.24 21.07 21.27 81.4M
2024-12-24 22.16 22.75 21.66 22.23 81.4M
2024-12-23 23.10 23.25 22.05 22.16 74.9M
2024-12-20 22.99 23.48 22.91 23.10 71.6M
2024-12-19 22.90 23.49 22.75 23.09 77.8M
2024-12-18 22.41 23.98 22.26 23.22 104.9M
2024-12-17 24.30 24.35 22.70 22.80 135.4M
2024-12-16 24.00 25.51 22.85 24.88 207.6M
2024-12-13 24.80 24.98 24.17 24.17 94.6M
2024-12-12 24.67 25.33 24.63 25.11 104.0M
2024-12-11 24.50 25.15 24.35 24.89 93.6M
2024-12-10 25.20 25.49 24.85 24.85 120.9M
2024-12-09 24.85 25.20 24.24 24.64 102.8M
2024-12-06 25.37 25.50 24.92 25.01 101.0M
2024-12-05 25.19 25.71 25.01 25.31 93.2M
2024-12-04 25.88 26.65 25.40 25.44 113.2M
2024-12-03 26.86 27.09 25.81 26.05 131.9M
2024-12-02 25.86 26.86 25.80 26.70 146.7M
2024-11-29 26.40 26.86 25.30 26.12 187.7M
2024-11-28 26.27 27.33 25.80 26.80 201.9M
2024-11-27 25.24 27.08 24.33 26.26 179.2M
2024-11-26 26.58 27.38 25.96 25.96 177.0M
2024-11-25 25.49 28.47 24.80 28.06 284.3M
2024-11-22 27.50 28.18 25.98 25.99 227.5M
2024-11-21 27.69 30.50 27.30 28.80 298.1M
2024-11-20 26.60 28.48 26.00 28.03 251.3M
2024-11-19 25.88 26.99 25.49 26.88 199.3M
2024-11-18 26.74 27.00 25.00 25.51 213.8M
2024-11-15 29.40 29.97 27.08 27.08 235.3M
2024-11-14 29.80 31.17 29.00 30.09 192.2M
2024-11-13 31.29 31.29 30.00 30.12 161.2M
2024-11-12 30.87 32.00 30.50 31.29 235.0M
2024-11-11 30.00 32.48 29.45 30.88 274.5M
2024-11-08 30.00 33.00 29.29 31.53 367.9M
2024-11-07 31.66 32.00 29.73 30.66 403.5M
2024-11-06 33.78 34.99 32.11 33.03 392.3M
2024-11-05 37.00 38.50 33.76 35.55 538.2M
2024-11-04 30.01 36.67 30.01 36.67 521.5M
2024-11-01 38.78 39.88 33.34 33.34 398.0M
2024-10-31 37.04 37.04 33.70 37.04 233.5M
2024-10-30 30.60 33.67 30.01 33.67 207.6M
2024-10-29 28.19 31.01 27.15 30.61 480.5M
2024-10-28 27.80 28.19 25.98 28.19 429.0M
2024-10-25 25.50 27.50 24.07 25.63 477.2M
2024-10-24 22.01 25.34 21.34 25.34 436.1M
2024-10-23 23.96 26.01 22.90 23.04 333.7M
2024-10-22 26.36 26.50 24.00 24.82 329.5M
2024-10-21 24.10 27.00 23.56 26.36 481.1M
2024-10-18 25.00 25.96 23.00 24.92 518.8M
2024-10-17 24.00 25.40 21.00 24.70 559.3M
2024-10-16 20.97 23.09 20.75 23.09 393.0M
2024-10-15 19.46 21.41 19.00 20.99 587.8M
2024-10-14 16.84 19.46 15.99 19.46 458.7M
2024-10-11 15.39 18.48 15.39 17.69 573.9M
2024-10-10 17.56 17.56 14.36 17.10 719.5M
2024-10-09 15.96 15.96 15.96 15.96 19.2M
2024-10-08 14.51 14.51 14.51 14.51 14.7M
2024-09-30 12.25 13.19 12.24 13.19 378.7M
2024-09-27 12.16 12.82 11.63 11.99 564.3M
2024-09-26 12.60 13.29 11.53 12.35 619.6M
2024-09-25 10.15 12.08 10.15 12.08 475.8M
2024-09-24 11.83 12.98 10.65 10.98 626.4M
2024-09-23 11.48 11.83 11.30 11.83 152.7M
2024-09-20 10.18 10.75 10.04 10.75 236.8M
2024-09-19 9.10 9.99 8.90 9.77 441.8M
2024-09-18 8.16 9.13 8.16 9.13 352.5M
2024-09-13 8.24 9.25 8.06 8.30 362.4M
2024-09-12 7.80 8.66 7.74 8.66 286.8M
2024-09-11 7.80 8.45 7.65 7.87 295.5M
2024-09-10 7.09 7.80 6.70 7.80 199.7M
2024-09-09 7.19 7.26 7.01 7.09 95.0M
2024-09-06 7.08 7.68 6.97 7.40 151.0M
2024-09-05 7.29 7.37 7.07 7.09 140.2M
2024-09-04 7.46 7.68 7.36 7.50 145.1M
2024-09-03 7.24 7.91 7.16 7.71 209.6M
2024-09-02 7.58 7.87 7.30 7.40 193.5M
2024-08-30 7.88 8.16 7.57 7.79 329.3M
2024-08-29 7.11 7.69 7.11 7.69 242.3M
2024-08-28 7.37 7.56 6.94 6.99 238.5M
2024-08-27 6.83 7.91 6.69 7.71 302.5M
2024-08-26 7.44 7.60 7.12 7.19 279.3M
2024-08-23 6.91 6.91 6.91 6.91 42.5M
2024-08-22 5.90 6.55 5.90 6.28 125.6M
2024-08-21 6.00 6.13 5.93 5.95 22.3M
2024-08-20 6.17 6.21 6.02 6.04 35.4M
2024-08-19 6.16 6.48 6.16 6.23 57.0M
2024-08-16 5.97 6.30 5.96 6.17 58.9M
2024-08-15 5.82 5.98 5.76 5.96 26.0M
2024-08-14 5.78 5.92 5.75 5.84 19.3M
2024-08-13 5.78 5.82 5.70 5.80 11.4M
2024-08-12 5.81 5.84 5.74 5.77 14.9M
2024-08-09 6.00 6.01 5.84 5.84 15.0M
2024-08-08 5.92 5.96 5.80 5.89 21.0M
2024-08-07 5.95 6.03 5.93 5.98 18.0M
2024-08-06 5.99 6.03 5.87 5.97 22.4M
2024-08-05 6.07 6.18 5.88 5.88 35.5M
2024-08-02 6.23 6.32 6.14 6.15 32.3M
2024-08-01 6.35 6.44 6.28 6.30 45.9M
2024-07-31 6.20 6.54 6.16 6.39 72.0M
2024-07-30 6.10 6.18 6.08 6.13 28.2M
2024-07-29 6.06 6.20 6.00 6.17 37.7M
2024-07-26 6.05 6.15 6.04 6.09 37.6M
2024-07-25 5.88 6.23 5.82 6.12 63.6M
2024-07-24 6.10 6.21 5.94 5.97 61.8M
2024-07-23 6.12 6.43 6.06 6.23 115.7M
2024-07-22 5.80 6.12 5.72 6.12 55.6M
2024-07-19 5.50 5.63 5.45 5.56 17.9M
2024-07-18 5.55 5.58 5.40 5.50 23.3M
2024-07-17 5.65 5.72 5.60 5.62 19.3M
2024-07-16 5.57 5.74 5.53 5.67 21.5M
2024-07-15 5.71 5.73 5.56 5.57 17.6M
2024-07-12 5.85 5.85 5.69 5.70 22.1M
2024-07-11 5.78 5.89 5.71 5.86 34.6M
2024-07-10 5.80 5.84 5.57 5.67 41.4M
2024-07-09 5.92 6.00 5.73 5.98 26.4M
2024-07-08 6.10 6.11 5.89 5.90 21.1M
2024-07-05 6.12 6.18 6.03 6.13 15.2M
2024-07-04 6.35 6.39 6.10 6.12 21.1M
2024-07-03 6.45 6.45 6.30 6.32 18.7M
2024-07-02 6.36 6.57 6.35 6.47 27.5M
2024-07-01 6.37 6.43 6.25 6.36 21.0M
2024-06-28 6.33 6.56 6.30 6.41 22.9M
2024-06-27 6.65 6.65 6.45 6.45 22.1M
2024-06-26 6.48 6.68 6.37 6.67 27.6M
2024-06-25 6.68 6.68 6.45 6.50 34.3M
2024-06-24 6.75 6.93 6.66 6.76 50.4M
2024-06-21 6.60 6.82 6.52 6.71 26.4M
2024-06-20 6.85 6.86 6.60 6.66 35.7M
2024-06-19 7.12 7.15 6.85 6.89 53.3M
2024-06-18 6.80 6.98 6.80 6.98 48.6M
2024-06-17 6.71 6.85 6.65 6.80 24.9M
2024-06-14 6.66 6.80 6.60 6.75 24.4M
2024-06-13 6.73 6.84 6.67 6.71 29.0M
2024-06-12 6.51 6.76 6.51 6.67 26.3M
2024-06-11 6.47 6.59 6.38 6.56 21.6M
2024-06-07 6.49 6.57 6.36 6.47 23.7M
2024-06-06 6.80 6.87 6.39 6.41 56.4M
2024-06-05 6.98 7.19 6.88 6.88 29.1M
2024-06-04 7.01 7.01 6.80 6.90 30.0M
2024-06-03 7.01 7.29 6.98 7.06 37.9M
2024-05-31 6.88 7.07 6.87 7.01 29.1M
2024-05-30 6.84 6.91 6.75 6.84 17.0M
2024-05-29 6.88 6.96 6.80 6.86 22.1M
2024-05-28 7.08 7.11 6.90 6.91 26.0M
2024-05-27 7.05 7.10 6.94 7.07 24.8M
2024-05-24 7.14 7.22 7.05 7.07 26.0M
2024-05-23 7.40 7.45 7.15 7.16 40.0M
2024-05-22 7.47 7.52 7.24 7.46 45.1M
2024-05-21 7.41 7.63 7.33 7.47 68.8M
2024-05-20 7.28 7.47 7.18 7.39 48.7M
2024-05-17 7.21 7.32 7.14 7.27 30.6M
2024-05-16 7.23 7.31 7.13 7.20 35.3M
2024-05-15 7.09 7.43 7.01 7.26 51.8M
2024-05-14 7.03 7.14 7.02 7.09 20.9M
2024-05-13 7.02 7.19 6.89 7.01 26.4M
2024-05-10 7.17 7.18 7.04 7.06 25.0M
2024-05-09 7.16 7.28 7.14 7.18 29.3M
2024-05-08 7.34 7.34 7.09 7.10 37.4M
2024-05-07 7.33 7.39 7.21 7.33 32.7M
2024-05-06 7.50 7.52 7.32 7.36 39.3M
2024-04-30 7.53 7.68 7.29 7.38 57.7M
2024-04-29 7.63 7.79 7.50 7.64 60.9M
2024-04-26 7.20 7.45 7.20 7.37 52.8M
2024-04-25 7.23 7.29 7.18 7.22 33.0M
2024-04-24 7.18 7.36 7.18 7.30 40.2M
2024-04-23 7.22 7.31 7.16 7.18 30.8M
2024-04-22 7.11 7.49 6.98 7.23 48.3M
2024-04-19 7.14 7.35 7.10 7.11 43.3M
2024-04-18 7.17 7.28 6.99 7.14 46.7M
2024-04-17 6.83 7.18 6.83 7.14 49.1M
2024-04-16 7.24 7.24 6.69 6.71 69.1M
2024-04-15 7.50 7.66 7.17 7.30 70.4M
2024-04-12 8.06 8.07 7.65 7.68 110.3M
2024-04-11 8.19 8.56 8.15 8.24 126.8M
2024-04-10 8.11 8.50 8.11 8.35 151.5M
2024-04-09 7.93 8.08 7.80 8.02 96.2M
2024-04-08 7.56 8.25 7.52 8.11 138.0M
2024-04-03 7.70 7.70 7.44 7.50 34.6M
2024-04-02 7.86 7.87 7.65 7.70 39.3M
2024-04-01 7.78 7.88 7.75 7.88 41.2M
2024-03-29 7.75 7.85 7.57 7.73 40.2M
2024-03-28 7.46 7.85 7.42 7.79 60.6M
2024-03-27 7.91 7.91 7.40 7.42 57.7M
2024-03-26 8.12 8.21 7.80 7.93 64.4M
2024-03-25 8.45 8.64 8.15 8.17 61.0M
2024-03-22 8.66 8.66 8.34 8.49 78.4M
2024-03-21 8.78 8.84 8.67 8.69 57.4M
2024-03-20 8.71 8.81 8.65 8.76 61.8M
2024-03-19 8.82 8.94 8.71 8.71 85.0M
2024-03-18 8.73 8.86 8.72 8.82 77.4M
2024-03-15 8.70 8.86 8.51 8.77 69.7M
2024-03-14 8.80 8.92 8.60 8.75 91.1M
2024-03-13 8.90 9.14 8.85 8.95 131.0M
2024-03-12 8.90 9.35 8.80 8.95 196.1M
2024-03-11 8.34 8.93 8.27 8.76 134.0M
2024-03-08 8.27 8.38 8.17 8.36 56.1M
2024-03-07 8.60 8.68 8.26 8.26 88.0M
2024-03-06 8.47 8.76 8.39 8.63 96.6M
2024-03-05 8.46 8.98 8.41 8.57 136.5M
2024-03-04 8.69 8.75 8.42 8.64 109.4M
2024-03-01 8.35 8.55 8.22 8.53 105.6M
2024-02-29 7.85 8.30 7.82 8.27 88.0M
2024-02-28 8.50 8.64 7.79 7.85 137.3M
2024-02-27 8.25 8.60 8.10 8.60 135.1M
2024-02-26 8.39 8.53 8.13 8.24 121.0M
2024-02-23 8.09 8.40 8.09 8.40 125.6M
2024-02-22 7.77 8.15 7.72 7.95 110.7M
2024-02-21 7.38 7.90 7.38 7.62 100.4M
2024-02-20 7.37 7.75 7.22 7.52 81.0M
2024-02-19 7.31 7.50 7.23 7.46 91.8M
2024-02-08 6.82 7.16 6.70 7.12 85.9M
2024-02-07 6.62 7.03 6.55 6.67 86.4M
2024-02-06 6.06 6.83 5.90 6.62 90.2M
2024-02-05 7.02 7.02 6.35 6.35 88.1M
2024-02-02 7.50 7.63 6.80 7.06 90.5M
2024-02-01 7.26 7.87 7.07 7.48 87.8M
2024-01-31 8.35 8.49 7.61 7.61 102.7M
2024-01-30 8.60 8.88 8.40 8.46 78.3M
2024-01-29 9.09 9.42 8.80 8.80 105.7M
2024-01-26 9.23 9.45 9.10 9.14 186.2M
2024-01-25 8.31 9.14 8.21 9.14 143.8M
2024-01-24 8.41 8.48 8.01 8.31 86.6M
2024-01-23 8.34 8.57 8.15 8.41 83.7M
2024-01-22 8.88 9.03 8.19 8.39 114.7M
2024-01-19 9.50 9.63 9.05 9.05 142.2M
2024-01-18 9.05 9.99 8.96 9.72 216.7M
2024-01-17 9.15 9.75 9.05 9.31 146.5M
2024-01-16 9.22 9.28 8.99 9.28 90.5M
2024-01-15 9.23 9.43 9.15 9.32 112.9M
2024-01-12 9.09 9.44 9.09 9.21 182.1M
2024-01-11 8.26 9.09 8.26 9.09 107.6M
2024-01-10 8.75 8.75 8.26 8.26 75.5M
2024-01-09 9.00 9.18 8.72 8.82 77.4M
2024-01-08 8.93 9.33 8.82 9.04 92.4M
2024-01-05 9.02 9.26 8.82 9.05 101.5M
2024-01-04 8.87 9.55 8.86 9.23 173.5M
2024-01-03 8.55 8.86 8.50 8.86 90.2M
2024-01-02 8.53 8.63 8.47 8.48 47.1M