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 | 6.12 |
| 涨跌额/元 | -0.20 |
| 涨跌幅/% | -3.17 |
| 买入/元 | 6.11 |
| 卖出/元 | 6.12 |
| 昨收/元 | 6.32 |
| 今开/元 | 6.35 |
| 最高/元 | 6.39 |
| 最低/元 | 6.10 |
| 成交量/手 | 210918.00 |
| 成交额/万 | 13096.40 |
| 股净值/元 | -102.00 |
| 市净率 | 1.71 |
| 总市值/万 | 978353.43 |
| 流通值/万 | 969581.42 |
| 换手率/% | 1.33 |
| 入市日期 | 2000-07-24 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-05 06:16:17 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-07-04 | 6.35 | 6.12 | -0.20 | -3.17 | 210918.00 | 13096.40 | 1.33 |
| 2024-07-03 | 6.45 | 6.32 | -0.15 | -2.32 | 187008.35 | 11857.31 | 1.18 |
| 2024-07-02 | 6.36 | 6.47 | 0.11 | 1.73 | 274503.00 | 17790.79 | 1.73 |
| 2024-07-01 | 6.37 | 6.36 | -0.05 | -0.78 | 209971.00 | 13296.16 | 1.33 |
| 2024-06-28 | 6.33 | 6.41 | -0.04 | -0.62 | 229148.70 | 14782.38 | 1.45 |
| 2024-06-27 | 6.65 | 6.45 | -0.22 | -3.30 | 220723.08 | 14443.79 | 1.39 |
| 2024-06-26 | 6.48 | 6.67 | 0.17 | 2.62 | 276316.84 | 18131.78 | 1.74 |
| 2024-06-25 | 6.68 | 6.50 | -0.26 | -3.85 | 343485.54 | 22504.39 | 2.17 |
| 2024-06-24 | 6.75 | 6.76 | 0.05 | 0.75 | 504218.91 | 34395.04 | 3.18 |
| 2024-06-21 | 6.60 | 6.71 | 0.05 | 0.75 | 263608.15 | 17680.28 | 1.66 |
| 2024-06-20 | 6.85 | 6.66 | -0.23 | -3.34 | 356773.80 | 23977.91 | 2.25 |
| 2024-06-19 | 7.12 | 6.89 | -0.09 | -1.29 | 533060.36 | 37143.76 | 3.36 |
| 2024-06-18 | 6.80 | 6.98 | 0.18 | 2.65 | 485561.32 | 33501.22 | 3.06 |
| 2024-06-17 | 6.71 | 6.80 | 0.05 | 0.74 | 249171.31 | 16861.13 | 1.57 |
| 2024-06-14 | 6.66 | 6.75 | 0.04 | 0.60 | 244153.97 | 16419.71 | 1.54 |
| 2024-06-13 | 6.73 | 6.71 | 0.04 | 0.60 | 290048.48 | 19522.67 | 1.83 |
| 2024-06-12 | 6.51 | 6.67 | 0.11 | 1.68 | 263485.63 | 17571.60 | 1.66 |
| 2024-06-11 | 6.47 | 6.56 | 0.09 | 1.39 | 216394.26 | 14121.32 | 1.37 |
| 2024-06-07 | 6.49 | 6.47 | 0.06 | 0.94 | 237126.55 | 15325.54 | 1.50 |
| 2024-06-06 | 6.80 | 6.41 | -0.47 | -6.83 | 563558.16 | 37001.85 | 3.56 |
| 2024-06-05 | 6.98 | 6.88 | -0.02 | -0.29 | 290720.35 | 20425.21 | 1.84 |
| 2024-06-04 | 7.01 | 6.90 | -0.16 | -2.27 | 299642.77 | 20647.07 | 1.89 |
| 2024-06-03 | 7.01 | 7.06 | 0.05 | 0.71 | 379492.00 | 26983.87 | 2.40 |
| 2024-05-31 | 6.88 | 7.01 | 0.17 | 2.49 | 291134.69 | 20349.91 | 1.84 |
| 2024-05-30 | 6.84 | 6.84 | -0.02 | -0.29 | 169631.30 | 11631.40 | 1.07 |
| 2024-05-29 | 6.88 | 6.86 | -0.05 | -0.72 | 220704.50 | 15184.36 | 1.39 |
| 2024-05-28 | 7.08 | 6.91 | -0.16 | -2.26 | 259863.48 | 18181.02 | 1.64 |
| 2024-05-27 | 7.05 | 7.07 | 0.00 | 0.00 | 247647.80 | 17329.06 | 1.56 |
| 2024-05-24 | 7.14 | 7.07 | -0.09 | -1.26 | 259812.55 | 18485.77 | 1.64 |
| 2024-05-23 | 7.40 | 7.16 | -0.30 | -4.02 | 399496.11 | 28986.80 | 2.52 |
| 2024-05-22 | 7.47 | 7.46 | -0.01 | -0.13 | 451330.11 | 33374.36 | 2.85 |
| 2024-05-21 | 7.41 | 7.47 | 0.08 | 1.08 | 687903.10 | 51738.78 | 4.34 |
| 2024-05-20 | 7.28 | 7.39 | 0.12 | 1.65 | 486970.19 | 35791.27 | 3.07 |
| 2024-05-17 | 7.21 | 7.27 | 0.07 | 0.97 | 306225.23 | 22208.64 | 1.93 |
| 2024-05-16 | 7.23 | 7.20 | -0.06 | -0.83 | 353067.21 | 25437.09 | 2.23 |
| 2024-05-15 | 7.09 | 7.26 | 0.17 | 2.40 | 518015.19 | 37524.84 | 3.27 |
| 2024-05-14 | 7.03 | 7.09 | 0.08 | 1.14 | 209281.19 | 14811.94 | 1.32 |
| 2024-05-13 | 7.02 | 7.01 | -0.05 | -0.71 | 264438.69 | 18594.42 | 1.67 |
| 2024-05-10 | 7.17 | 7.06 | -0.12 | -1.67 | 250016.75 | 17691.42 | 1.58 |
| 2024-05-09 | 7.16 | 7.18 | 0.08 | 1.13 | 293130.23 | 21111.99 | 1.85 |
| 2024-05-08 | 7.34 | 7.10 | -0.23 | -3.14 | 374360.00 | 26768.99 | 2.36 |
| 2024-05-07 | 7.33 | 7.33 | -0.03 | -0.41 | 327113.86 | 23903.75 | 2.06 |
| 2024-05-06 | 7.50 | 7.36 | -0.02 | -0.27 | 393382.81 | 29140.57 | 2.48 |
| 2024-04-30 | 7.53 | 7.38 | -0.26 | -3.40 | 577030.85 | 42886.92 | 3.64 |
| 2024-04-29 | 7.63 | 7.64 | 0.27 | 3.66 | 609048.82 | 46628.97 | 3.84 |
| 2024-04-26 | 7.20 | 7.37 | 0.15 | 2.08 | 527534.05 | 38794.79 | 3.33 |
| 2024-04-25 | 7.23 | 7.22 | -0.08 | -1.10 | 329741.30 | 23862.39 | 2.08 |
| 2024-04-24 | 7.18 | 7.30 | 0.12 | 1.67 | 401675.85 | 29233.80 | 2.54 |
| 2024-04-23 | 7.22 | 7.18 | -0.05 | -0.69 | 307748.14 | 22181.84 | 1.94 |
| 2024-04-22 | 7.11 | 7.23 | 0.12 | 1.69 | 482710.05 | 35001.70 | 3.05 |
| 2024-04-19 | 7.14 | 7.11 | -0.03 | -0.42 | 433494.30 | 31164.64 | 2.74 |
| 2024-04-18 | 7.17 | 7.14 | 0.00 | 0.00 | 466911.32 | 33492.76 | 2.95 |
| 2024-04-17 | 6.83 | 7.14 | 0.43 | 6.41 | 490509.24 | 34730.95 | 3.10 |
| 2024-04-16 | 7.24 | 6.71 | -0.59 | -8.08 | 690508.23 | 47679.29 | 4.36 |
| 2024-04-15 | 7.50 | 7.30 | -0.38 | -4.95 | 704482.20 | 52005.73 | 4.45 |
| 2024-04-12 | 8.06 | 7.68 | -0.56 | -6.80 | 1102507.02 | 86297.60 | 6.96 |
| 2024-04-11 | 8.19 | 8.24 | -0.11 | -1.32 | 1268291.05 | 106072.39 | 8.01 |
| 2024-04-10 | 8.11 | 8.35 | 0.33 | 4.12 | 1514735.07 | 126413.51 | 9.56 |
| 2024-04-09 | 7.93 | 8.02 | -0.09 | -1.11 | 962068.16 | 76112.22 | 6.07 |
| 2024-04-08 | 7.56 | 8.11 | 0.61 | 8.13 | 1380431.37 | 110147.38 | 8.71 |
| 2024-04-03 | 7.70 | 7.50 | -0.20 | -2.60 | 345995.14 | 26041.68 | 2.18 |
| 2024-04-02 | 7.86 | 7.70 | -0.18 | -2.28 | 392739.00 | 30303.72 | 2.48 |
| 2024-04-01 | 7.78 | 7.88 | 0.15 | 1.94 | 412154.98 | 32251.06 | 2.60 |
| 2024-03-29 | 7.75 | 7.73 | -0.06 | -0.77 | 402203.80 | 30925.91 | 2.54 |
| 2024-03-28 | 7.46 | 7.79 | 0.37 | 4.99 | 605629.27 | 46609.42 | 3.82 |
| 2024-03-27 | 7.91 | 7.42 | -0.51 | -6.43 | 577482.27 | 43837.24 | 3.65 |
| 2024-03-26 | 8.12 | 7.93 | -0.24 | -2.94 | 644214.27 | 51468.37 | 4.07 |
| 2024-03-25 | 8.45 | 8.17 | -0.32 | -3.77 | 609572.70 | 51393.39 | 3.85 |
| 2024-03-22 | 8.66 | 8.49 | -0.20 | -2.30 | 784021.73 | 66529.85 | 4.95 |
| 2024-03-21 | 8.78 | 8.69 | -0.07 | -0.80 | 573965.35 | 50165.14 | 3.62 |
| 2024-03-20 | 8.71 | 8.76 | 0.05 | 0.57 | 618118.09 | 53962.98 | 3.90 |
| 2024-03-19 | 8.82 | 8.71 | -0.11 | -1.25 | 850275.36 | 75026.94 | 5.37 |
| 2024-03-18 | 8.73 | 8.82 | 0.05 | 0.57 | 773597.87 | 68038.53 | 4.88 |
| 2024-03-15 | 8.70 | 8.77 | 0.02 | 0.23 | 696957.69 | 60402.62 | 4.40 |
| 2024-03-14 | 8.80 | 8.75 | -0.20 | -2.24 | 910673.95 | 79873.09 | 5.75 |
| 2024-03-13 | 8.90 | 8.95 | 0.00 | 0.00 | 1310159.65 | 117906.33 | 8.27 |
| 2024-03-12 | 8.90 | 8.95 | 0.19 | 2.17 | 1960536.70 | 176409.80 | 12.38 |
| 2024-03-11 | 8.34 | 8.76 | 0.40 | 4.79 | 1340093.39 | 116045.23 | 8.46 |
| 2024-03-08 | 8.27 | 8.36 | 0.10 | 1.21 | 561085.26 | 46613.91 | 3.54 |
| 2024-03-07 | 8.60 | 8.26 | -0.37 | -4.29 | 880186.99 | 74248.89 | 5.56 |
| 2024-03-06 | 8.47 | 8.63 | 0.06 | 0.70 | 966114.09 | 82849.02 | 6.10 |
| 2024-03-05 | 8.46 | 8.57 | -0.07 | -0.81 | 1365151.77 | 118323.61 | 8.62 |
| 2024-03-04 | 8.69 | 8.64 | 0.11 | 1.29 | 1093732.36 | 94076.61 | 6.90 |
| 2024-03-01 | 8.35 | 8.53 | 0.26 | 3.14 | 1056383.78 | 89262.50 | 6.67 |
| 2024-02-29 | 7.85 | 8.27 | 0.42 | 5.35 | 880063.72 | 71909.59 | 5.56 |
| 2024-02-28 | 8.50 | 7.85 | -0.75 | -8.72 | 1372815.04 | 113906.68 | 8.67 |
| 2024-02-27 | 8.25 | 8.60 | 0.36 | 4.37 | 1351384.89 | 113316.80 | 8.53 |
| 2024-02-26 | 8.39 | 8.24 | -0.16 | -1.91 | 1210135.52 | 100398.85 | 7.64 |
| 2024-02-23 | 8.09 | 8.40 | 0.45 | 5.66 | 1255963.91 | 103900.12 | 7.93 |
| 2024-02-22 | 7.77 | 7.95 | 0.33 | 4.33 | 1107369.44 | 87516.78 | 6.99 |
| 2024-02-21 | 7.38 | 7.62 | 0.10 | 1.33 | 1004140.16 | 76958.57 | 6.34 |
| 2024-02-20 | 7.37 | 7.52 | 0.06 | 0.80 | 810273.12 | 60890.14 | 5.11 |
| 2024-02-19 | 7.31 | 7.46 | 0.34 | 4.78 | 917639.84 | 67678.10 | 5.79 |
| 2024-02-08 | 6.82 | 7.12 | 0.45 | 6.75 | 859045.88 | 59782.81 | 5.42 |
| 2024-02-07 | 6.62 | 6.67 | 0.05 | 0.76 | 863794.21 | 58783.43 | 5.45 |
| 2024-02-06 | 6.06 | 6.62 | 0.27 | 4.25 | 901905.87 | 57355.07 | 5.69 |
| 2024-02-05 | 7.02 | 6.35 | -0.71 | -10.06 | 880604.86 | 57266.81 | 5.56 |
| 2024-01-26 | 9.23 | 9.14 | 0.00 | 0.00 | 1862393.55 | 172836.40 | 11.76 |
| 2024-01-25 | 8.31 | 9.14 | 0.83 | 9.99 | 1438233.40 | 126644.29 | 9.08 |
| 2024-01-24 | 8.41 | 8.31 | -0.10 | -1.19 | 865744.57 | 71246.76 | 5.46 |
日K线
周K线
月K线
