北鼎股份 sz.300824
9.12
+1.11%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 9.04 | 9.25 | 8.92 | 9.12 | +1.11% | 0.36 | 1.26% |
| 2026-05-21 | 9.36 | 9.50 | 9.00 | 9.02 | -3.11% | 0.41 | 1.39% |
| 2026-05-20 | 9.44 | 9.44 | 9.19 | 9.31 | -1.48% | 0.28 | 0.95% |
| 2026-05-19 | 9.48 | 9.56 | 9.31 | 9.45 | +0.21% | 0.26 | 0.88% |
| 2026-05-18 | 9.48 | 9.55 | 9.20 | 9.43 | -0.74% | 0.40 | 1.34% |
| 2026-05-15 | 9.55 | 9.65 | 9.41 | 9.50 | 0.00% | 0.38 | 1.27% |
| 2026-05-14 | 9.80 | 9.82 | 9.45 | 9.50 | -3.26% | 0.48 | 1.58% |
| 2026-05-13 | 9.77 | 9.91 | 9.75 | 9.82 | +0.51% | 0.32 | 1.03% |
| 2026-05-12 | 10.13 | 10.19 | 9.77 | 9.77 | -3.36% | 0.39 | 1.23% |
| 2026-05-11 | 10.14 | 10.22 | 10.02 | 10.11 | -0.49% | 0.35 | 1.09% |
| 2026-05-08 | 10.00 | 10.20 | 10.00 | 10.16 | +0.79% | 0.38 | 1.20% |
| 2026-05-07 | 10.02 | 10.13 | 9.92 | 10.08 | +1.10% | 0.45 | 1.41% |
| 2026-05-06 | 10.14 | 10.15 | 9.91 | 9.97 | -1.19% | 0.65 | 2.05% |
| 2026-04-30 | 9.98 | 10.17 | 9.98 | 10.09 | +0.90% | 0.35 | 1.10% |
| 2026-04-29 | 9.87 | 10.08 | 9.78 | 10.00 | +1.21% | 0.46 | 1.45% |
| 2026-04-28 | 9.80 | 10.03 | 9.80 | 9.88 | -0.60% | 0.39 | 1.26% |
| 2026-04-27 | 9.77 | 9.96 | 9.56 | 9.94 | +1.72% | 0.50 | 1.59% |
| 2026-04-24 | 9.70 | 9.81 | 9.56 | 9.77 | +0.41% | 0.39 | 1.25% |
| 2026-04-23 | 10.14 | 10.14 | 9.65 | 9.73 | -4.09% | 0.59 | 1.89% |
| 2026-04-22 | 10.19 | 10.23 | 10.07 | 10.15 | -0.58% | 0.35 | 1.08% |