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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 12.92 | 13.15 | 12.73 | 13.11 | +1.53% | 1.49 | 3.60% |
| 2025-08-18 | 12.99 | 13.12 | 12.82 | 12.92 | -0.23% | 1.64 | 3.98% |
| 2025-08-15 | 12.98 | 13.05 | 12.76 | 12.95 | +0.30% | 1.78 | 4.29% |
| 2025-08-14 | 12.52 | 13.07 | 12.36 | 12.91 | +3.06% | 2.42 | 5.90% |
| 2025-08-13 | 12.76 | 12.98 | 12.45 | 12.52 | -1.39% | 1.02 | 2.53% |
| 2025-08-12 | 12.63 | 12.96 | 12.63 | 12.70 | +0.62% | 1.14 | 2.78% |
| 2025-08-11 | 12.30 | 12.68 | 12.24 | 12.62 | +3.22% | 1.24 | 3.08% |
| 2025-08-08 | 12.54 | 12.54 | 11.95 | 12.23 | -3.34% | 1.29 | 3.30% |
| 2025-08-07 | 12.63 | 12.70 | 12.52 | 12.65 | +0.08% | 0.61 | 1.50% |
| 2025-08-06 | 12.57 | 12.66 | 12.40 | 12.64 | +0.63% | 0.63 | 1.56% |
| 2025-08-05 | 12.32 | 12.60 | 12.22 | 12.56 | +2.32% | 0.77 | 1.92% |
| 2025-08-04 | 12.05 | 12.28 | 11.89 | 12.28 | +1.22% | 0.67 | 1.71% |
| 2025-08-01 | 12.31 | 12.34 | 12.03 | 12.13 | -0.48% | 0.77 | 1.97% |
| 2025-07-31 | 12.59 | 12.60 | 12.15 | 12.19 | -3.05% | 0.67 | 1.69% |
| 2025-07-30 | 12.54 | 12.67 | 12.40 | 12.57 | +0.24% | 0.58 | 1.43% |
| 2025-07-29 | 12.68 | 12.70 | 12.42 | 12.54 | -1.24% | 0.60 | 1.50% |
| 2025-07-28 | 12.52 | 12.71 | 12.45 | 12.70 | +1.41% | 0.65 | 1.60% |
| 2025-07-25 | 12.46 | 12.57 | 12.33 | 12.52 | +0.63% | 0.68 | 1.68% |
| 2025-07-24 | 12.31 | 12.46 | 12.24 | 12.45 | +0.80% | 0.68 | 1.70% |
| 2025-07-23 | 12.33 | 12.47 | 12.21 | 12.35 | 0.00% | 0.67 | 1.70% |