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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 11.64 | 11.78 | 11.60 | 11.65 | +0.17% | 0.61 | 1.62% |
| 2025-06-23 | 11.37 | 11.64 | 11.34 | 11.63 | +0.94% | 0.55 | 1.49% |
| 2025-06-20 | 11.70 | 11.82 | 11.48 | 11.52 | -1.18% | 0.42 | 1.14% |
| 2025-06-19 | 11.94 | 11.99 | 11.61 | 11.66 | -2.79% | 0.65 | 1.73% |
| 2025-06-18 | 12.19 | 12.26 | 11.89 | 11.99 | -2.17% | 0.71 | 1.84% |
| 2025-06-17 | 12.23 | 12.54 | 12.17 | 12.26 | -0.08% | 0.88 | 2.23% |
| 2025-06-16 | 11.93 | 12.33 | 11.92 | 12.27 | +2.13% | 1.06 | 2.71% |
| 2025-06-13 | 12.57 | 12.63 | 11.96 | 12.01 | -5.27% | 1.55 | 3.99% |
| 2025-06-12 | 12.98 | 12.98 | 12.53 | 12.68 | -2.49% | 1.65 | 4.03% |
| 2025-06-11 | 13.22 | 13.69 | 12.99 | 13.01 | -3.50% | 2.28 | 5.37% |
| 2025-06-10 | 12.89 | 14.22 | 12.85 | 13.48 | +3.63% | 3.26 | 7.57% |
| 2025-06-09 | 12.66 | 13.45 | 12.63 | 13.01 | +3.85% | 2.23 | 5.38% |
| 2025-06-06 | 12.75 | 12.96 | 12.42 | 12.52 | -2.23% | 1.63 | 4.04% |
| 2025-06-05 | 12.62 | 13.24 | 12.44 | 12.81 | +1.48% | 3.15 | 7.63% |
| 2025-06-04 | 11.99 | 12.75 | 11.79 | 12.62 | +6.12% | 2.31 | 5.78% |
| 2025-06-03 | 11.38 | 12.15 | 11.38 | 11.89 | +1.94% | 1.04 | 2.75% |
| 2025-05-30 | 12.17 | 12.31 | 11.62 | 11.67 | -3.89% | 0.93 | 2.44% |
| 2025-05-29 | 11.76 | 12.41 | 11.68 | 12.14 | +3.26% | 1.35 | 3.49% |
| 2025-05-28 | 11.70 | 11.89 | 11.62 | 11.76 | -1.40% | 0.91 | 2.42% |
| 2025-05-27 | 11.80 | 12.17 | 11.61 | 11.92 | +1.68% | 1.56 | 4.07% |