常山北明（000158）历史行情

以下为常山北明近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	12.300	12.170	12.300	12.130	-0.020	-0.164%	1,073.14万	1.31亿	0.675%
2026-10-01	12.300	12.170	12.300	12.130	-0.020	-0.164%	1,073.14万	1.31亿	0.675%
2026-09-30	12.300	12.170	12.300	12.130	-0.020	-0.164%	10.73万	0.00亿	0.000%
2026-09-29	12.200	12.190	12.310	12.180	-0.010	-0.082%	12.05万	0.00亿	0.000%
2026-09-28	12.600	12.200	12.670	12.150	-0.350	-2.789%	19.07万	0.00亿	0.000%
2026-09-27	12.720	12.550	12.780	12.550	-0.170	-1.336%	1,537.37万	1.94亿	0.967%
2026-09-24	12.720	12.550	12.780	12.550	-0.170	-1.336%	15.37万	0.00亿	0.000%
2026-09-23	13.100	12.720	13.140	12.720	-0.470	-3.563%	27.21万	0.00亿	0.000%
2026-09-22	13.050	13.190	13.250	13.050	0.040	0.304%	33.65万	0.00亿	0.000%
2026-09-21	12.830	13.150	13.380	12.750	0.350	2.734%	42.00万	0.00亿	0.000%
2026-09-18	12.730	12.800	12.900	12.700	0.160	1.266%	29.11万	0.00亿	0.000%
2026-09-17	12.630	12.640	12.740	12.510	-0.040	-0.315%	18.61万	0.00亿	0.000%
2026-09-16	12.650	12.680	12.700	12.400	0.030	0.237%	23.03万	0.00亿	0.000%
2026-09-15	12.940	12.650	13.070	12.620	-0.210	-1.633%	27.88万	0.00亿	0.000%
2026-09-14	12.800	12.860	13.040	12.750	0.020	0.156%	23.38万	0.00亿	0.000%
2026-09-11	12.800	12.840	13.000	12.690	-0.060	-0.465%	32.75万	0.00亿	0.000%
2026-09-10	13.180	12.900	13.180	12.890	-0.390	-2.935%	24.72万	0.00亿	0.000%
2026-09-09	13.650	13.290	13.650	13.190	-0.440	-3.205%	40.13万	0.00亿	0.000%
2026-09-08	13.840	13.730	14.000	13.640	-0.110	-0.795%	39.18万	0.00亿	0.000%
2026-09-07	13.720	13.840	13.980	13.510	0.230	1.690%	53.62万	0.00亿	0.000%
2026-09-04	13.660	13.610	13.980	13.530	0.040	0.295%	46.59万	0.00亿	0.000%
2026-09-03	14.020	13.570	14.090	13.550	-0.240	-1.738%	59.19万	0.00亿	0.000%
2026-09-02	13.920	13.810	14.350	13.690	-0.070	-0.504%	117.24万	0.00亿	0.000%
2026-09-01	12.630	13.880	13.880	12.610	1.260	9.984%	94.12万	0.00亿	0.000%
2026-08-31	12.380	12.620	12.640	12.340	0.010	0.079%	16.37万	0.00亿	0.000%
2026-08-28	12.760	12.610	12.940	12.600	-0.100	-0.787%	24.83万	0.00亿	0.000%
2026-08-27	12.520	12.710	12.750	12.500	0.150	1.194%	17.39万	0.00亿	0.000%
2026-08-26	12.510	12.560	12.730	12.470	-0.020	-0.159%	15.11万	0.00亿	0.000%
2026-08-25	12.470	12.580	12.640	12.370	0.190	1.533%	16.07万	0.00亿	0.000%
2026-08-24	12.600	12.390	12.690	12.300	-0.280	-2.210%	17.80万	0.00亿	0.000%
2026-08-21	12.780	12.670	12.870	12.520	-0.230	-1.783%	24.60万	0.00亿	0.000%
2026-08-20	12.830	12.900	13.190	12.790	-0.100	-0.769%	31.53万	0.00亿	0.000%
2026-08-19	13.430	13.000	13.590	13.000	-1.070	-7.605%	66.78万	0.00亿	0.000%
2026-08-18	13.300	14.070	14.530	12.780	0.690	5.157%	111.62万	0.00亿	0.000%
2026-08-17	13.340	13.380	13.390	13.040	0.000	0.000%	30.33万	0.00亿	0.000%
2026-08-14	13.360	13.380	13.580	13.030	0.100	0.753%	38.98万	0.00亿	0.000%
2026-08-13	13.520	13.280	13.640	13.280	-0.180	-1.337%	31.39万	0.00亿	0.000%
2026-08-12	13.540	13.460	13.620	13.360	0.020	0.149%	21.36万	0.00亿	0.000%
2026-08-11	13.550	13.440	13.650	13.310	-0.120	-0.885%	20.84万	0.00亿	0.000%
2026-08-10	13.550	13.560	13.630	13.280	0.000	0.000%	24.28万	0.00亿	0.000%
2026-08-07	13.750	13.560	13.750	13.230	-0.240	-1.739%	43.23万	0.00亿	0.000%
2026-08-06	13.850	13.800	14.100	13.660	-0.280	-1.989%	39.44万	0.00亿	0.000%
2026-08-05	13.860	14.080	14.330	13.800	0.130	0.932%	56.76万	0.00亿	0.000%
2026-08-04	13.680	13.950	14.570	13.550	0.400	2.952%	68.50万	0.00亿	0.000%
2026-08-03	13.400	13.550	13.610	13.210	0.250	1.880%	37.65万	0.00亿	0.000%
2026-07-31	12.650	13.300	13.420	12.650	0.780	6.230%	61.41万	0.00亿	0.000%
2026-07-30	12.630	12.520	12.950	12.510	-0.210	-1.650%	26.18万	0.00亿	0.000%
2026-07-29	12.680	12.730	12.840	12.450	0.040	0.315%	25.37万	0.00亿	0.000%
2026-07-28	12.460	12.690	12.850	12.440	0.130	1.035%	27.61万	0.00亿	0.000%
2026-07-27	12.100	12.560	12.570	11.960	0.420	3.460%	29.78万	0.00亿	0.000%
2026-07-24	12.400	12.140	12.680	12.130	-0.410	-3.267%	25.88万	0.00亿	0.000%
2026-07-23	12.330	12.550	12.610	12.250	0.130	1.047%	25.14万	0.00亿	0.000%
2026-07-22	12.230	12.420	12.650	12.120	0.090	0.730%	29.94万	0.00亿	0.000%
2026-07-21	12.210	12.330	12.410	11.920	0.050	0.407%	28.37万	0.00亿	0.000%
2026-07-20	12.290	12.280	12.510	11.950	0.180	1.488%	28.20万	0.00亿	0.000%
2026-07-17	12.770	12.100	12.950	12.020	-0.740	-5.763%	35.87万	0.00亿	0.000%
2026-07-16	12.460	12.840	13.180	12.420	0.250	1.986%	37.29万	0.00亿	0.000%
2026-07-15	12.500	12.590	12.830	12.340	-0.090	-0.710%	24.99万	0.00亿	0.000%
2026-07-14	13.020	12.680	13.090	12.360	-0.360	-2.761%	35.21万	0.00亿	0.000%
2026-07-13	13.300	13.040	13.580	12.940	-0.340	-2.541%	43.19万	0.00亿	0.000%
2026-07-10	12.910	13.380	13.720	12.700	0.400	3.082%	56.64万	0.00亿	0.000%
2026-07-09	12.830	12.980	13.000	12.570	0.060	0.464%	32.55万	0.00亿	0.000%
2026-07-08	12.540	12.920	13.020	12.540	0.380	3.030%	35.40万	0.00亿	0.000%
2026-07-07	12.950	12.540	12.980	12.450	-0.400	-3.091%	20.46万	0.00亿	0.000%
2026-07-06	12.980	12.940	13.250	12.650	0.050	0.388%	26.14万	0.00亿	0.000%
2026-07-03	13.010	12.890	13.150	12.850	-0.150	-1.150%	24.93万	0.00亿	0.000%
2026-07-02	13.150	13.040	13.780	13.030	-0.110	-0.837%	37.10万	0.00亿	0.000%
2026-07-01	12.830	13.150	13.410	12.800	0.250	1.938%	31.66万	0.00亿	0.000%
2026-06-30	12.640	12.900	13.030	12.490	0.170	1.335%	24.96万	0.00亿	0.000%
2026-06-29	12.650	12.730	13.000	12.480	0.020	0.157%	28.43万	0.00亿	0.000%
2026-06-26	13.180	12.710	13.540	12.680	-0.570	-4.292%	33.99万	0.00亿	0.000%
2026-06-25	13.900	13.280	14.030	13.240	-0.600	-4.323%	33.86万	0.00亿	0.000%
2026-06-24	14.360	13.880	14.360	13.810	-0.540	-3.745%	28.12万	0.00亿	0.000%
2026-06-23	14.500	14.420	14.870	14.370	-0.320	-2.171%	27.85万	0.00亿	0.000%
2026-06-22	14.410	14.740	15.010	14.030	0.220	1.515%	41.37万	0.00亿	0.000%
2026-06-18	14.460	14.520	14.650	14.220	0.010	0.069%	26.18万	0.00亿	0.000%
2026-06-17	14.800	14.510	14.800	14.420	-0.490	-3.267%	33.57万	0.00亿	0.000%
2026-06-16	15.250	15.000	15.250	14.850	-0.350	-2.280%	33.64万	0.00亿	0.000%
2026-06-15	15.270	15.350	15.540	15.160	-0.080	-0.518%	39.94万	0.00亿	0.000%
2026-06-12	15.060	15.430	15.780	14.900	0.510	3.418%	61.33万	0.00亿	0.000%
2026-06-11	15.300	14.920	15.500	14.780	-0.530	-3.430%	48.46万	0.00亿	0.000%
2026-06-10	15.360	15.450	16.230	15.180	0.150	0.980%	86.10万	0.00亿	0.000%
2026-06-09	14.050	15.300	15.300	13.810	1.387	9.969%	36.62万	0.00亿	0.000%
2026-06-08	14.083	13.913	14.383	13.713	-0.610	-4.200%	26.30万	0.00亿	0.000%
2026-06-05	14.493	14.523	14.923	14.333	0.040	0.276%	22.57万	0.00亿	0.000%
2026-06-04	15.023	14.483	15.073	14.433	-0.690	-4.548%	31.34万	0.00亿	0.000%
2026-06-03	15.463	15.173	15.473	15.113	-0.220	-1.429%	19.33万	0.00亿	0.000%
2026-06-02	15.743	15.393	15.783	15.253	-0.480	-3.024%	23.64万	0.00亿	0.000%
2026-06-01	15.223	15.873	16.193	15.223	0.570	3.725%	35.33万	0.00亿	0.000%
2026-05-29	15.833	15.303	16.003	15.293	-0.510	-3.225%	22.20万	0.00亿	0.000%
2026-05-28	15.703	15.813	15.943	15.403	-0.010	-0.063%	24.84万	0.00亿	0.000%
2026-05-27	16.473	15.823	16.553	15.793	-1.010	-6.000%	40.91万	0.00亿	0.000%
2026-05-26	16.453	16.833	17.343	16.323	0.370	2.247%	61.28万	0.00亿	0.000%
2026-05-25	15.573	16.463	16.883	15.273	1.040	6.743%	60.06万	0.00亿	0.000%
2026-05-22	15.393	15.423	15.493	15.093	0.030	0.195%	24.45万	0.00亿	0.000%
2026-05-21	16.073	15.393	16.223	15.273	-0.670	-4.171%	39.86万	0.00亿	0.000%
2026-05-20	16.733	16.063	16.783	16.023	-0.720	-4.290%	34.96万	0.00亿	0.000%
2026-05-19	16.553	16.783	16.813	16.363	0.230	1.389%	20.10万	0.00亿	0.000%
2026-05-18	16.843	16.553	16.963	16.473	-0.310	-1.838%	27.47万	0.00亿	0.000%
2026-05-15	17.043	16.863	17.243	16.833	-0.180	-1.056%	23.75万	0.00亿	0.000%
2026-05-14	17.753	17.043	17.823	17.043	-0.660	-3.728%	33.19万	0.00亿	0.000%
2026-05-13	17.283	17.703	17.853	17.213	0.370	2.135%	29.51万	0.00亿	0.000%
2026-05-12	17.753	17.333	17.803	17.323	-0.410	-2.311%	28.27万	0.00亿	0.000%
2026-05-11	17.873	17.743	18.033	17.673	-0.160	-0.894%	27.48万	0.00亿	0.000%
2026-05-08	17.573	17.903	18.173	17.433	0.160	0.902%	34.51万	0.00亿	0.000%
2026-05-07	17.733	17.743	17.853	17.523	0.020	0.113%	32.85万	0.00亿	0.000%
2026-05-06	17.243	17.723	17.903	17.243	0.550	3.203%	37.06万	0.00亿	0.000%
2026-04-30	17.093	17.173	17.353	17.093	-0.160	-0.923%	23.39万	0.00亿	0.000%
2026-04-29	17.333	17.333	17.553	17.113	-0.140	-0.801%	32.42万	0.00亿	0.000%
2026-04-28	18.203	17.473	18.203	17.383	-0.910	-4.950%	46.27万	0.00亿	0.000%
2026-04-27	18.663	18.383	18.733	18.273	-0.430	-2.286%	45.59万	0.00亿	0.000%
2026-04-24	18.153	18.813	19.023	18.113	0.450	2.451%	74.45万	0.00亿	0.000%
2026-04-23	17.903	18.363	18.693	17.873	0.290	1.605%	68.75万	0.00亿	0.000%
2026-04-22	17.503	18.073	18.333	17.303	0.550	3.139%	63.47万	0.00亿	0.000%
2026-04-21	17.853	17.523	17.853	17.473	-0.380	-2.123%	24.15万	0.00亿	0.000%
2026-04-20	17.783	17.903	18.033	17.783	0.120	0.675%	25.35万	0.00亿	0.000%
2026-04-17	17.723	17.783	17.853	17.663	-0.020	-0.112%	21.06万	0.00亿	0.000%
2026-04-16	17.453	17.803	17.823	17.423	0.270	1.540%	33.73万	0.00亿	0.000%
2026-04-15	17.633	17.533	17.973	17.473	-0.040	-0.228%	37.11万	0.00亿	0.000%
2026-04-14	17.663	17.573	17.793	17.443	0.040	0.228%	19.14万	0.00亿	0.000%
2026-04-13	17.373	17.533	17.613	17.353	0.010	0.057%	13.66万	0.00亿	0.000%
2026-04-10	17.603	17.523	17.743	17.503	0.080	0.459%	18.84万	0.00亿	0.000%
2026-04-09	17.493	17.443	17.643	17.393	-0.350	-1.967%	21.28万	0.00亿	0.000%
2026-04-08	17.223	17.793	17.823	17.223	0.840	4.955%	37.76万	0.00亿	0.000%
2026-04-07	16.913	16.953	17.073	16.873	0.000	0.000%	12.32万	0.00亿	0.000%
2026-04-03	17.353	16.913	17.413	16.913	0.000	0.000%	16.53万	0.00亿	0.000%
2026-04-02	17.423	17.143	17.513	17.073	0.000	0.000%	16.60万	0.00亿	0.000%
2026-04-01	17.623	17.523	17.713	17.433	0.000	0.000%	20.08万	0.00亿	0.000%