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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 10.28 | 10.32 | 10.08 | 10.21 | -0.67% | 0.32 | 0.99% |
| 2026-04-20 | 10.15 | 10.28 | 10.11 | 10.28 | +0.87% | 0.29 | 0.88% |
| 2026-04-17 | 10.35 | 10.35 | 10.11 | 10.19 | -1.15% | 0.27 | 0.82% |
| 2026-04-16 | 10.30 | 10.35 | 10.19 | 10.31 | +0.58% | 0.37 | 1.12% |
| 2026-04-15 | 10.29 | 10.41 | 10.19 | 10.25 | +0.29% | 0.40 | 1.21% |
| 2026-04-14 | 10.39 | 10.43 | 10.09 | 10.22 | 0.00% | 0.31 | 0.94% |
| 2026-04-13 | 10.26 | 10.27 | 10.14 | 10.22 | -0.39% | 0.24 | 0.72% |
| 2026-04-10 | 10.13 | 10.39 | 10.13 | 10.26 | +1.27% | 0.30 | 0.90% |
| 2026-04-09 | 10.22 | 10.25 | 10.09 | 10.13 | -1.06% | 0.32 | 0.99% |
| 2026-04-08 | 10.09 | 10.26 | 9.98 | 10.24 | +3.09% | 0.34 | 1.06% |
| 2026-04-07 | 9.71 | 9.99 | 9.71 | 9.93 | +2.03% | 0.25 | 0.80% |
| 2026-04-03 | 9.98 | 10.03 | 9.71 | 9.73 | -2.38% | 0.36 | 1.13% |
| 2026-04-02 | 10.14 | 10.23 | 9.89 | 9.97 | -2.23% | 0.47 | 1.46% |
| 2026-04-01 | 10.14 | 10.25 | 10.01 | 10.20 | +3.00% | 0.52 | 1.60% |
| 2026-03-31 | 10.03 | 10.20 | 9.89 | 9.90 | -1.09% | 0.36 | 1.11% |
| 2026-03-30 | 9.86 | 10.11 | 9.84 | 10.01 | -0.10% | 0.43 | 1.33% |
| 2026-03-27 | 9.87 | 10.10 | 9.73 | 10.02 | +0.20% | 0.67 | 2.11% |
| 2026-03-26 | 10.25 | 10.39 | 9.98 | 10.00 | -1.94% | 0.40 | 1.22% |
| 2026-03-25 | 10.06 | 10.23 | 9.88 | 10.20 | +0.98% | 0.32 | 1.00% |
| 2026-03-24 | 9.77 | 10.15 | 9.64 | 10.10 | +5.69% | 0.51 | 1.60% |