常山北明(000158)股票信息
| 股票代码 | 000158 |
| 股票名称 | 常山北明 |
| 最新价/元 | 24.42 |
| 涨跌额/元 | -0.73 |
| 涨跌幅/% | -2.90 |
| 买入/元 | 24.42 |
| 卖出/元 | 24.43 |
| 昨收/元 | 25.15 |
| 今开/元 | 24.80 |
| 最高/元 | 25.32 |
| 最低/元 | 24.20 |
| 成交量/手 | 1851172.53 |
| 成交额/万 | 455673.21 |
| 股净值/元 | -66.00 |
| 市净率 | 7.40 |
| 总市值/万 | 3903822.03 |
| 流通值/万 | 3877415.80 |
| 换手率/% | 11.66 |
| 入市日期 | 2000-07-24 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-05-08 16:16:21 |
常山北明(000158)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 24.80 | 24.42 | -0.73 | -2.90 | 1851172.53 | 455673.21 | 11.66 |
| 2025-05-07 | 25.30 | 25.15 | 0.33 | 1.33 | 2939271.58 | 736959.66 | 18.51 |
| 2025-05-06 | 23.52 | 24.82 | 2.26 | 10.02 | 2597345.99 | 624785.73 | 16.36 |
| 2025-04-30 | 20.50 | 22.56 | 2.05 | 10.00 | 953215.51 | 211039.26 | 6.00 |
| 2025-04-29 | 20.20 | 20.51 | 0.12 | 0.59 | 680544.89 | 140462.71 | 4.29 |
| 2025-04-28 | 20.36 | 20.39 | -0.01 | -0.05 | 627446.16 | 128911.12 | 3.95 |
| 2025-04-25 | 20.09 | 20.40 | 0.31 | 1.54 | 614280.95 | 125721.36 | 3.87 |
| 2025-04-24 | 20.84 | 20.09 | -0.74 | -3.55 | 559278.28 | 113473.17 | 3.52 |
| 2025-04-23 | 20.94 | 20.83 | 0.01 | 0.05 | 511739.30 | 106856.28 | 3.22 |
| 2025-04-22 | 21.12 | 20.82 | -0.73 | -3.39 | 726214.20 | 152586.52 | 4.57 |
| 2025-04-21 | 21.50 | 21.55 | 0.06 | 0.28 | 1040527.37 | 221891.10 | 6.55 |
| 2025-04-18 | 20.45 | 21.49 | 1.05 | 5.14 | 1498803.70 | 321985.69 | 9.44 |
| 2025-04-17 | 19.86 | 20.44 | 0.38 | 1.89 | 965746.44 | 199399.17 | 6.08 |
| 2025-04-16 | 20.31 | 20.06 | -0.45 | -2.19 | 540273.99 | 109224.54 | 3.40 |
| 2025-04-15 | 20.43 | 20.51 | 0.01 | 0.05 | 653482.58 | 134027.82 | 4.12 |
| 2025-04-14 | 20.49 | 20.50 | 0.17 | 0.84 | 624643.69 | 128363.37 | 3.93 |
| 2025-04-11 | 19.58 | 20.33 | 0.49 | 2.47 | 915274.02 | 185456.18 | 5.76 |
| 2025-04-10 | 19.73 | 19.84 | 0.44 | 2.27 | 874057.23 | 175297.16 | 5.50 |
| 2025-04-09 | 18.03 | 19.40 | 0.98 | 5.32 | 1206215.39 | 224770.28 | 7.60 |
| 2025-04-08 | 18.00 | 18.42 | -0.79 | -4.11 | 953843.48 | 175153.90 | 6.01 |
| 2025-04-07 | 19.50 | 19.21 | -2.13 | -9.98 | 315096.28 | 61146.69 | 1.98 |
| 2025-04-03 | 21.50 | 21.34 | -0.41 | -1.89 | 378455.36 | 81481.41 | 2.38 |
| 2025-04-02 | 21.75 | 21.75 | -0.12 | -0.55 | 313353.25 | 68361.58 | 1.97 |
| 2025-04-01 | 22.38 | 21.87 | -0.32 | -1.44 | 478488.90 | 105695.31 | 3.01 |
| 2025-03-31 | 22.44 | 22.19 | -0.68 | -2.97 | 762871.18 | 167428.90 | 4.80 |
| 2025-03-28 | 23.21 | 22.87 | -0.78 | -3.30 | 692597.57 | 159957.71 | 4.36 |
| 2025-03-27 | 22.60 | 23.65 | 1.01 | 4.46 | 1204469.97 | 280407.72 | 7.59 |
| 2025-03-26 | 22.43 | 22.64 | 0.01 | 0.04 | 527173.62 | 119812.79 | 3.32 |
| 2025-03-25 | 23.55 | 22.63 | -0.87 | -3.70 | 671167.53 | 153818.70 | 4.23 |
| 2025-03-24 | 24.41 | 23.50 | -0.91 | -3.73 | 1146965.59 | 269468.52 | 7.22 |
| 2025-03-21 | 25.54 | 24.41 | -1.65 | -6.33 | 1407572.06 | 350845.47 | 8.86 |
| 2025-03-20 | 26.79 | 26.06 | -0.74 | -2.76 | 1202666.98 | 319584.59 | 7.57 |
| 2025-03-19 | 27.71 | 26.80 | -0.88 | -3.18 | 1350564.60 | 364243.52 | 8.51 |
| 2025-03-18 | 27.01 | 27.68 | 0.53 | 1.95 | 1782069.88 | 491450.35 | 11.22 |
| 2025-03-17 | 27.25 | 27.15 | 0.22 | 0.82 | 2214752.30 | 611967.92 | 13.95 |
| 2025-03-14 | 26.19 | 26.93 | -0.05 | -0.19 | 2181362.63 | 579476.49 | 13.74 |
| 2025-03-13 | 25.20 | 26.98 | 1.56 | 6.14 | 3084269.47 | 826109.54 | 19.42 |
| 2025-03-12 | 25.60 | 25.42 | -0.02 | -0.08 | 1032603.94 | 265972.98 | 6.50 |
| 2025-03-11 | 25.03 | 25.44 | -0.51 | -1.97 | 883040.27 | 223845.36 | 5.56 |
| 2025-03-10 | 24.70 | 25.95 | 1.04 | 4.18 | 1648941.70 | 424465.37 | 10.38 |
| 2025-03-07 | 25.76 | 24.91 | -1.27 | -4.85 | 1370729.77 | 347833.67 | 8.63 |
| 2025-03-06 | 25.80 | 26.18 | 0.36 | 1.39 | 1928892.04 | 503532.53 | 12.15 |
| 2025-03-05 | 24.90 | 25.82 | 1.02 | 4.11 | 2013447.23 | 506248.43 | 12.68 |
| 2025-03-04 | 24.60 | 24.80 | -0.31 | -1.24 | 958579.43 | 237547.21 | 6.04 |
| 2025-03-03 | 24.91 | 25.11 | -0.08 | -0.32 | 1350797.55 | 337639.07 | 8.51 |
| 2025-02-28 | 27.18 | 25.19 | -2.80 | -10.00 | 1996381.74 | 520538.10 | 12.57 |
| 2025-02-27 | 26.97 | 27.99 | 0.58 | 2.12 | 2487638.08 | 695196.81 | 15.67 |
| 2025-02-26 | 28.18 | 27.41 | -0.76 | -2.70 | 2443717.11 | 680837.07 | 15.39 |
| 2025-02-25 | 27.47 | 28.17 | 0.70 | 2.55 | 4012304.95 | 1148900.39 | 25.27 |
| 2025-02-24 | 24.99 | 27.47 | 2.50 | 10.01 | 2662307.88 | 689325.95 | 16.77 |
| 2025-02-21 | 24.70 | 24.97 | 0.68 | 2.80 | 2003495.65 | 494851.60 | 12.62 |
| 2025-02-20 | 24.64 | 24.29 | -0.56 | -2.25 | 1330243.62 | 324308.16 | 8.38 |
| 2025-02-19 | 24.31 | 24.85 | 0.54 | 2.22 | 1599769.53 | 394423.05 | 10.08 |
| 2025-02-18 | 25.47 | 24.31 | -1.43 | -5.56 | 2008126.70 | 505517.36 | 12.65 |
| 2025-02-17 | 27.00 | 25.74 | -1.00 | -3.74 | 2611855.12 | 684922.51 | 16.45 |
| 2025-02-14 | 26.58 | 26.74 | -0.52 | -1.91 | 3193979.01 | 858617.18 | 20.12 |
| 2025-02-13 | 26.60 | 27.26 | 0.69 | 2.60 | 4534029.81 | 1232574.92 | 28.56 |
| 2025-02-12 | 23.86 | 26.57 | 2.42 | 10.02 | 3321934.34 | 862678.68 | 20.92 |
| 2025-02-11 | 24.66 | 24.15 | -0.51 | -2.07 | 3948481.24 | 992292.80 | 24.87 |
| 2025-02-10 | 23.74 | 24.66 | 2.24 | 9.99 | 3081810.96 | 746598.14 | 19.41 |
| 2025-02-07 | 20.24 | 22.42 | 2.04 | 10.01 | 2838210.69 | 616964.59 | 17.87 |
| 2025-02-06 | 19.00 | 20.38 | 1.07 | 5.54 | 2211627.14 | 439525.94 | 13.93 |
| 2025-02-05 | 18.35 | 19.31 | 1.52 | 8.54 | 1900248.03 | 365225.99 | 11.97 |
| 2025-01-27 | 18.85 | 17.79 | -0.97 | -5.17 | 626826.56 | 114702.85 | 3.95 |
| 2025-01-24 | 18.29 | 18.76 | 0.36 | 1.96 | 952514.13 | 180068.19 | 6.00 |
| 2025-01-23 | 18.60 | 18.40 | -0.48 | -2.54 | 1017672.65 | 191851.95 | 6.41 |
| 2025-01-22 | 19.26 | 18.88 | -0.51 | -2.63 | 492996.58 | 93627.95 | 3.10 |
| 2025-01-21 | 19.64 | 19.39 | -0.18 | -0.92 | 566726.00 | 109659.65 | 3.57 |
| 2025-01-20 | 19.89 | 19.57 | -0.12 | -0.61 | 684962.38 | 135091.48 | 4.31 |
| 2025-01-17 | 19.79 | 19.69 | -0.17 | -0.86 | 814849.10 | 161501.31 | 5.13 |
| 2025-01-16 | 20.44 | 19.86 | -0.22 | -1.10 | 1251799.08 | 251862.23 | 7.88 |
| 2025-01-15 | 21.00 | 20.08 | 0.07 | 0.35 | 2049424.75 | 418521.18 | 12.91 |
| 2025-01-14 | 18.38 | 20.01 | 1.82 | 10.01 | 564847.80 | 109406.10 | 3.56 |
| 2025-01-13 | 17.79 | 18.19 | 0.18 | 1.00 | 666556.83 | 120466.00 | 4.20 |
| 2025-01-10 | 18.70 | 18.01 | -0.72 | -3.84 | 1025987.91 | 193323.10 | 6.46 |
| 2025-01-09 | 18.58 | 18.73 | 0.18 | 0.97 | 984835.10 | 185424.61 | 6.20 |
| 2025-01-08 | 18.26 | 18.55 | 0.29 | 1.59 | 1119490.29 | 205579.29 | 7.05 |
| 2025-01-07 | 18.05 | 18.26 | 0.40 | 2.24 | 565297.25 | 102864.80 | 3.56 |
| 2025-01-06 | 18.18 | 17.86 | -0.44 | -2.40 | 754441.36 | 135481.79 | 4.75 |
| 2025-01-03 | 19.94 | 18.30 | -1.64 | -8.23 | 1092992.40 | 206447.59 | 6.88 |
| 2025-01-02 | 20.01 | 19.94 | -0.20 | -0.99 | 886144.61 | 179268.95 | 5.58 |
| 2024-12-31 | 21.21 | 20.14 | -0.98 | -4.64 | 773573.28 | 159143.73 | 4.87 |
| 2024-12-30 | 21.34 | 21.12 | -0.33 | -1.54 | 478322.59 | 101327.03 | 3.01 |
| 2024-12-27 | 21.30 | 21.45 | 0.16 | 0.75 | 708660.02 | 152762.36 | 4.46 |
| 2024-12-26 | 21.30 | 21.29 | 0.02 | 0.09 | 608115.31 | 130014.53 | 3.83 |
| 2024-12-25 | 22.20 | 21.27 | -0.96 | -4.32 | 813844.60 | 174084.02 | 5.13 |
| 2024-12-24 | 22.16 | 22.23 | 0.07 | 0.32 | 814212.71 | 180437.39 | 5.13 |
| 2024-12-23 | 23.10 | 22.16 | -0.94 | -4.07 | 749404.19 | 169339.39 | 4.72 |
| 2024-12-20 | 22.99 | 23.10 | 0.01 | 0.04 | 715831.87 | 165889.38 | 4.51 |
| 2024-12-19 | 22.90 | 23.09 | -0.13 | -0.56 | 778134.94 | 179861.66 | 4.90 |
| 2024-12-18 | 22.41 | 23.22 | 0.42 | 1.84 | 1049272.36 | 244794.85 | 6.61 |
| 2024-12-17 | 24.30 | 22.80 | -2.08 | -8.36 | 1353695.05 | 317559.09 | 8.53 |
| 2024-12-16 | 24.00 | 24.88 | 0.71 | 2.94 | 2075944.02 | 501839.81 | 13.07 |
| 2024-12-13 | 24.80 | 24.17 | -0.94 | -3.74 | 945717.98 | 232215.73 | 5.96 |
| 2024-12-12 | 24.67 | 25.11 | 0.22 | 0.88 | 1039653.08 | 259911.49 | 6.55 |
| 2024-12-11 | 24.50 | 24.89 | 0.04 | 0.16 | 935556.44 | 230771.28 | 5.89 |
| 2024-12-10 | 25.20 | 24.85 | 0.21 | 0.85 | 1208603.76 | 304385.95 | 7.61 |
| 2024-12-09 | 24.85 | 24.64 | -0.37 | -1.48 | 1028101.40 | 253656.76 | 6.47 |
| 2024-12-06 | 25.37 | 25.01 | -0.30 | -1.19 | 1010161.54 | 254034.49 | 6.36 |
| 2024-12-05 | 25.19 | 25.31 | -0.13 | -0.51 | 932358.08 | 236125.82 | 5.87 |
日K线
周K线
月K线
