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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 12.42 | 12.54 | 12.26 | 12.35 | -0.32% | 0.66 | 1.66% |
| 2025-07-21 | 12.47 | 12.48 | 12.29 | 12.39 | -0.71% | 0.82 | 2.05% |
| 2025-07-18 | 12.58 | 12.65 | 12.30 | 12.47 | -1.17% | 0.94 | 2.36% |
| 2025-07-17 | 13.21 | 13.32 | 12.55 | 12.62 | -0.70% | 1.39 | 3.38% |
| 2025-07-16 | 12.73 | 12.80 | 12.62 | 12.71 | -0.08% | 0.78 | 1.90% |
| 2025-07-15 | 12.68 | 12.80 | 12.37 | 12.72 | -0.54% | 1.27 | 3.15% |
| 2025-07-14 | 12.16 | 13.01 | 12.15 | 12.79 | +6.03% | 2.02 | 4.94% |
| 2025-07-11 | 11.90 | 12.19 | 11.71 | 12.06 | +2.00% | 0.93 | 2.41% |
| 2025-07-10 | 11.97 | 12.01 | 11.78 | 11.83 | -1.23% | 0.54 | 1.42% |
| 2025-07-09 | 12.08 | 12.35 | 11.92 | 11.97 | -0.90% | 0.70 | 1.79% |
| 2025-07-08 | 12.14 | 12.16 | 11.96 | 12.08 | -0.32% | 0.56 | 1.43% |
| 2025-07-07 | 11.87 | 12.14 | 11.80 | 12.12 | +1.57% | 0.54 | 1.40% |
| 2025-07-04 | 12.29 | 12.36 | 11.83 | 11.93 | -2.72% | 0.73 | 1.90% |
| 2025-07-03 | 12.09 | 12.37 | 12.02 | 12.27 | +1.79% | 0.92 | 2.34% |
| 2025-07-02 | 11.98 | 12.36 | 11.86 | 12.05 | +0.08% | 1.18 | 3.04% |
| 2025-07-01 | 11.71 | 12.14 | 11.63 | 12.04 | +2.68% | 1.27 | 3.30% |
| 2025-06-30 | 11.60 | 11.73 | 11.48 | 11.73 | +1.71% | 0.54 | 1.45% |
| 2025-06-27 | 11.47 | 11.60 | 11.41 | 11.53 | +0.51% | 0.39 | 1.06% |
| 2025-06-26 | 11.85 | 11.85 | 11.43 | 11.47 | -2.10% | 0.69 | 1.86% |
| 2025-06-25 | 11.70 | 11.88 | 11.54 | 11.72 | +0.59% | 0.77 | 2.05% |