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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 10.16 | 10.16 | 9.49 | 9.55 | -6.12% | 0.53 | 1.71% |
| 2026-03-20 | 10.51 | 10.55 | 10.17 | 10.18 | -2.74% | 0.33 | 0.99% |
| 2026-03-19 | 10.63 | 10.71 | 10.42 | 10.46 | -1.95% | 0.29 | 0.87% |
| 2026-03-18 | 10.55 | 10.70 | 10.42 | 10.67 | +1.79% | 0.40 | 1.17% |
| 2026-03-17 | 10.67 | 10.72 | 10.47 | 10.48 | -1.67% | 0.29 | 0.86% |
| 2026-03-16 | 10.71 | 10.76 | 10.58 | 10.66 | -0.37% | 0.41 | 1.19% |
| 2026-03-13 | 10.61 | 10.98 | 10.49 | 10.70 | +1.03% | 0.68 | 1.96% |
| 2026-03-12 | 10.71 | 10.78 | 10.53 | 10.59 | -1.02% | 0.27 | 0.80% |
| 2026-03-11 | 10.73 | 10.80 | 10.62 | 10.70 | -0.18% | 0.36 | 1.05% |
| 2026-03-10 | 10.54 | 10.73 | 10.51 | 10.72 | +2.17% | 0.41 | 1.22% |
| 2026-03-09 | 10.48 | 10.57 | 10.31 | 10.49 | -0.56% | 0.48 | 1.45% |
| 2026-03-06 | 10.27 | 10.59 | 10.20 | 10.55 | +2.11% | 0.41 | 1.22% |
| 2026-03-05 | 10.24 | 10.39 | 10.23 | 10.34 | +1.85% | 0.38 | 1.14% |
| 2026-03-04 | 10.10 | 10.26 | 10.04 | 10.15 | -0.39% | 0.42 | 1.30% |
| 2026-03-03 | 10.48 | 10.55 | 10.18 | 10.19 | -2.46% | 0.61 | 1.84% |
| 2026-03-02 | 10.88 | 10.88 | 10.39 | 10.44 | -4.95% | 0.78 | 2.31% |
| 2026-02-27 | 10.99 | 11.03 | 10.90 | 10.99 | -0.18% | 0.39 | 1.12% |
| 2026-02-26 | 11.14 | 11.15 | 10.94 | 11.01 | -1.15% | 0.53 | 1.50% |
| 2026-02-25 | 11.18 | 11.22 | 11.12 | 11.14 | -0.27% | 0.40 | 1.11% |
| 2026-02-24 | 10.98 | 11.21 | 10.98 | 11.17 | +2.26% | 0.70 | 1.97% |