控制台 登录/注册

常山北明

sz000158 股票

日线行情数据 · 由 股票数据API服务平台 提供查询接口

最新收盘（2026-10-14）
12.41
涨跌幅
-0.24%
成交量
22,103,600 股
成交额
277,006,688 元
换手率
1.39%
近30日收盘走势

近30个交易日日线行情

日期 开盘收盘最高最低 涨跌幅成交量(股)成交额(元)换手率(%)
2026-10-14 12.39 12.41 12.88 12.28 -0.24% 22,103,600 277,006,688 1.39
2026-10-13 12.30 12.44 12.54 12.26 -0.40% 16,222,400 201,058,720 1.02
2026-10-12 12.67 12.49 12.69 12.39 -1.42% 15,943,600 199,130,112 1.00
2026-10-09 12.32 12.67 12.77 12.22 +0.24% 28,986,600 361,262,848 1.82
2026-10-08 12.22 12.64 13.12 12.15 +3.86% 40,613,300 514,071,616 2.55
2026-09-30 12.30 12.17 12.30 12.13 -0.16% 10,731,400 130,855,768 0.67
2026-09-29 12.20 12.19 12.31 12.18 -0.08% 12,046,900 147,349,648 0.76
2026-09-28 12.60 12.20 12.67 12.15 -2.79% 19,069,300 234,536,976 1.20
2026-09-24 12.72 12.55 12.78 12.55 -1.34% 15,373,600 194,172,912 0.97
2026-09-23 13.10 12.72 13.14 12.72 -3.56% 27,210,000 349,437,696 1.71
2026-09-22 13.05 13.19 13.25 13.05 +0.30% 33,645,800 443,132,544 2.12
2026-09-21 12.83 13.15 13.38 12.75 +2.73% 41,998,400 550,286,976 2.64
2026-09-18 12.73 12.80 12.90 12.70 +1.27% 29,113,800 372,904,000 1.83
2026-09-17 12.63 12.64 12.74 12.51 -0.32% 18,613,300 235,087,056 1.17
2026-09-16 12.65 12.68 12.70 12.40 +0.24% 23,025,800 289,368,928 1.45
2026-09-15 12.94 12.65 13.07 12.62 -1.63% 27,882,200 357,536,576 1.75
2026-09-14 12.80 12.86 13.04 12.75 +0.16% 23,383,800 301,097,856 1.47
2026-09-11 12.80 12.84 13.00 12.69 -0.47% 32,752,500 419,871,648 2.06
2026-09-10 13.18 12.90 13.18 12.89 -2.93% 24,723,700 321,162,720 1.55
2026-09-09 13.65 13.29 13.65 13.19 -3.20% 40,126,800 535,223,616 2.52
2026-09-08 13.84 13.73 14.00 13.64 -0.79% 39,179,600 539,632,960 2.46
2026-09-07 13.72 13.84 13.98 13.51 +1.69% 53,619,000 737,728,448 3.37
2026-09-04 13.66 13.61 13.98 13.53 +0.29% 46,593,800 641,077,888 2.93
2026-09-03 14.02 13.57 14.09 13.55 -1.74% 59,188,900 814,767,040 3.72
2026-09-02 13.92 13.81 14.35 13.69 -0.50% 117,238,400 1,643,836,928 7.37
2026-09-01 12.63 13.88 13.88 12.61 +9.98% 94,121,500 1,266,982,912 5.92
2026-08-31 12.38 12.62 12.64 12.34 +0.08% 16,367,400 204,883,296 1.03
2026-08-28 12.76 12.61 12.94 12.60 -0.79% 24,833,400 317,061,792 1.56
2026-08-27 12.52 12.71 12.75 12.50 +1.19% 17,388,500 219,986,160 1.09
2026-08-26 12.51 12.56 12.73 12.47 -0.16% 15,107,100 190,362,208 0.95
需要全历史数据与程序化访问？ 查看 常山北明 日线数据API接口文档， 注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000158 获取全部历史日线。