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 | 23.02 |
| 涨跌额/元 | -0.78 |
| 涨跌幅/% | -3.28 |
| 买入/元 | 23.01 |
| 卖出/元 | 23.02 |
| 昨收/元 | 23.80 |
| 今开/元 | 23.81 |
| 最高/元 | 23.84 |
| 最低/元 | 23.00 |
| 成交量/手 | 831414.52 |
| 成交额/万 | 192926.73 |
| 股净值/元 | -62.22 |
| 市净率 | 6.98 |
| 总市值/万 | 3680015.69 |
| 流通值/万 | 3655123.33 |
| 换手率/% | 5.24 |
| 入市日期 | 2000-07-24 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-08-08 16:16:26 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-08-08 | 23.81 | 23.02 | -0.78 | -3.28 | 831414.52 | 192926.73 | 5.24 |
| 2025-08-07 | 23.52 | 23.80 | 0.19 | 0.81 | 1234360.87 | 294467.95 | 7.77 |
| 2025-08-06 | 23.11 | 23.61 | 0.18 | 0.77 | 926930.00 | 218773.00 | 5.84 |
| 2025-08-05 | 23.07 | 23.43 | 0.37 | 1.61 | 735038.13 | 170336.51 | 4.63 |
| 2025-08-04 | 22.60 | 23.06 | 0.24 | 1.05 | 386403.85 | 88219.65 | 2.43 |
| 2025-08-01 | 23.28 | 22.82 | -0.37 | -1.60 | 514084.31 | 117494.30 | 3.24 |
| 2025-07-31 | 22.78 | 23.19 | 0.29 | 1.27 | 804139.68 | 186301.54 | 5.06 |
| 2025-07-30 | 23.16 | 22.90 | -0.42 | -1.80 | 613729.06 | 140986.96 | 3.87 |
| 2025-07-29 | 23.45 | 23.32 | -0.38 | -1.60 | 662431.79 | 154084.99 | 4.17 |
| 2025-07-28 | 24.40 | 23.70 | -0.12 | -0.50 | 1126012.11 | 268714.38 | 7.09 |
| 2025-07-25 | 23.39 | 23.82 | 0.58 | 2.50 | 1416477.43 | 334175.28 | 8.92 |
| 2025-07-24 | 23.10 | 23.24 | 0.13 | 0.56 | 663539.18 | 153696.82 | 4.18 |
| 2025-07-23 | 23.01 | 23.11 | -0.26 | -1.11 | 899713.63 | 208374.84 | 5.67 |
| 2025-07-22 | 23.94 | 23.37 | -0.76 | -3.15 | 1134113.73 | 267135.09 | 7.14 |
| 2025-07-21 | 24.02 | 24.13 | -0.40 | -1.63 | 1609288.06 | 386864.69 | 10.14 |
| 2025-07-18 | 24.00 | 24.53 | 0.27 | 1.11 | 3222602.31 | 793165.91 | 20.30 |
| 2025-07-17 | 22.05 | 24.26 | 2.21 | 10.02 | 2498791.71 | 591509.07 | 15.74 |
| 2025-07-16 | 22.15 | 22.05 | -0.02 | -0.09 | 463393.22 | 102734.87 | 2.92 |
| 2025-07-15 | 21.74 | 22.07 | 0.22 | 1.01 | 527060.12 | 115768.03 | 3.32 |
| 2025-07-14 | 21.94 | 21.85 | -0.10 | -0.46 | 269281.53 | 58723.45 | 1.70 |
| 2025-07-11 | 21.64 | 21.95 | 0.26 | 1.20 | 496553.75 | 108717.47 | 3.13 |
| 2025-07-10 | 21.64 | 21.69 | -0.01 | -0.05 | 278930.73 | 60203.34 | 1.76 |
| 2025-07-09 | 21.85 | 21.70 | -0.15 | -0.69 | 353636.33 | 77413.98 | 2.23 |
| 2025-07-08 | 21.55 | 21.85 | 0.27 | 1.25 | 324010.91 | 70424.30 | 2.04 |
| 2025-07-07 | 21.70 | 21.58 | -0.20 | -0.92 | 261648.41 | 56416.05 | 1.65 |
| 2025-07-04 | 21.82 | 21.78 | -0.11 | -0.50 | 305325.99 | 66841.14 | 1.92 |
| 2025-07-03 | 21.91 | 21.89 | -0.09 | -0.41 | 300921.94 | 65937.46 | 1.90 |
| 2025-07-02 | 22.36 | 21.98 | -0.74 | -3.26 | 624383.17 | 138047.90 | 3.93 |
| 2025-07-01 | 22.03 | 22.72 | 0.70 | 3.18 | 1211730.11 | 275601.65 | 7.63 |
| 2025-06-30 | 21.88 | 22.02 | 0.14 | 0.64 | 360200.02 | 79184.44 | 2.27 |
| 2025-06-27 | 21.82 | 21.88 | 0.05 | 0.23 | 503280.21 | 110530.97 | 3.17 |
| 2025-06-26 | 22.10 | 21.83 | -0.17 | -0.77 | 640866.68 | 141263.08 | 4.04 |
| 2025-06-25 | 21.53 | 22.00 | 0.44 | 2.04 | 631267.89 | 137481.57 | 3.98 |
| 2025-06-24 | 21.17 | 21.56 | 0.44 | 2.08 | 429205.66 | 92182.73 | 2.70 |
| 2025-06-23 | 20.51 | 21.12 | 0.19 | 0.91 | 346693.41 | 72619.34 | 2.18 |
| 2025-06-20 | 21.19 | 20.93 | -0.36 | -1.69 | 348786.52 | 73658.45 | 2.20 |
| 2025-06-19 | 21.76 | 21.29 | -0.64 | -2.92 | 409558.99 | 88228.55 | 2.58 |
| 2025-06-18 | 21.57 | 21.93 | 0.36 | 1.67 | 634707.96 | 138744.75 | 4.00 |
| 2025-06-17 | 21.71 | 21.57 | -0.14 | -0.65 | 286637.44 | 61962.28 | 1.81 |
| 2025-06-16 | 21.35 | 21.71 | 0.19 | 0.88 | 298411.67 | 64507.83 | 1.88 |
| 2025-06-13 | 21.90 | 21.52 | -0.53 | -2.40 | 423407.60 | 91614.84 | 2.67 |
| 2025-06-12 | 22.21 | 22.05 | -0.17 | -0.77 | 302234.00 | 66873.95 | 1.90 |
| 2025-06-11 | 22.17 | 22.22 | 0.04 | 0.18 | 340261.58 | 75626.64 | 2.14 |
| 2025-06-10 | 22.80 | 22.18 | -0.54 | -2.38 | 536902.51 | 119709.96 | 3.38 |
| 2025-06-09 | 22.65 | 22.72 | 0.08 | 0.35 | 419130.96 | 95245.26 | 2.64 |
| 2025-06-06 | 23.22 | 22.64 | -0.53 | -2.29 | 590615.63 | 134150.23 | 3.72 |
| 2025-06-05 | 22.17 | 23.17 | 1.02 | 4.61 | 1214977.73 | 278236.04 | 7.65 |
| 2025-06-04 | 22.06 | 22.15 | 0.16 | 0.73 | 368569.85 | 81822.27 | 2.32 |
| 2025-06-03 | 21.70 | 21.99 | -0.07 | -0.32 | 328040.09 | 72254.97 | 2.07 |
| 2025-05-30 | 22.55 | 22.06 | -0.64 | -2.82 | 447645.58 | 99069.87 | 2.82 |
| 2025-05-29 | 22.02 | 22.70 | 0.58 | 2.62 | 696100.09 | 156741.77 | 4.38 |
| 2025-05-28 | 22.48 | 22.12 | -0.40 | -1.78 | 495304.73 | 110047.32 | 3.12 |
| 2025-05-27 | 22.98 | 22.52 | -0.52 | -2.26 | 513549.25 | 116017.12 | 3.23 |
| 2025-05-26 | 22.82 | 23.04 | 0.39 | 1.72 | 554563.24 | 127296.55 | 3.49 |
| 2025-05-23 | 23.37 | 22.65 | -0.51 | -2.20 | 673354.06 | 155369.36 | 4.24 |
| 2025-05-22 | 23.40 | 23.16 | -0.68 | -2.85 | 699706.29 | 163263.44 | 4.41 |
| 2025-05-21 | 23.65 | 23.84 | 0.11 | 0.46 | 995455.86 | 236521.80 | 6.27 |
| 2025-05-20 | 24.29 | 23.73 | -0.41 | -1.70 | 862735.99 | 205073.64 | 5.43 |
| 2025-05-19 | 24.45 | 24.14 | -0.34 | -1.39 | 739752.42 | 177973.88 | 4.66 |
| 2025-05-16 | 24.16 | 24.48 | -0.09 | -0.37 | 911017.81 | 223165.27 | 5.74 |
| 2025-05-15 | 25.58 | 24.57 | -1.33 | -5.14 | 1469626.86 | 365557.32 | 9.26 |
| 2025-05-14 | 25.15 | 25.90 | 0.78 | 3.11 | 1961282.01 | 505925.98 | 12.35 |
| 2025-05-13 | 26.01 | 25.12 | -0.58 | -2.26 | 1657561.61 | 421087.90 | 10.44 |
| 2025-05-12 | 24.87 | 25.70 | 0.84 | 3.38 | 2018800.14 | 519190.33 | 12.71 |
| 2025-05-09 | 24.65 | 24.86 | 0.44 | 1.80 | 2145575.53 | 534944.59 | 13.51 |
| 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 |
日K线
周K线
月K线
