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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 11.95 | 12.01 | 11.51 | 11.73 | -3.40% | 1.54 | 4.09% |
| 2025-05-23 | 12.60 | 12.66 | 12.09 | 12.14 | -5.65% | 2.14 | 5.40% |
| 2025-05-22 | 12.00 | 13.23 | 12.00 | 12.87 | +5.99% | 3.45 | 8.47% |
| 2025-05-21 | 12.00 | 12.27 | 11.81 | 12.14 | +1.06% | 1.85 | 4.78% |
| 2025-05-20 | 11.94 | 12.17 | 11.81 | 12.01 | +0.58% | 2.14 | 5.55% |
| 2025-05-19 | 12.12 | 12.12 | 11.50 | 11.94 | -2.41% | 1.97 | 5.20% |
| 2025-05-16 | 12.17 | 12.66 | 12.04 | 12.24 | -0.80% | 2.12 | 5.35% |
| 2025-05-15 | 12.26 | 12.87 | 11.99 | 12.34 | -1.41% | 2.52 | 6.30% |
| 2025-05-14 | 12.83 | 12.89 | 12.15 | 12.51 | -2.68% | 3.10 | 7.79% |
| 2025-05-13 | 12.06 | 13.71 | 11.82 | 12.86 | +7.04% | 4.73 | 11.74% |
| 2025-05-12 | 12.10 | 12.47 | 11.72 | 12.01 | -0.65% | 2.79 | 7.23% |
| 2025-05-09 | 11.69 | 12.37 | 11.51 | 12.09 | +2.50% | 3.76 | 9.70% |
| 2025-05-08 | 11.73 | 11.99 | 11.58 | 11.80 | +0.17% | 2.47 | 6.52% |
| 2025-05-07 | 12.22 | 12.33 | 11.56 | 11.78 | -2.76% | 3.68 | 9.67% |
| 2025-05-06 | 11.36 | 12.58 | 11.09 | 12.11 | +7.22% | 4.75 | 12.61% |