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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 11.92 | 12.14 | 11.58 | 11.71 | +0.85% | 1.07 | 2.86% |
| 2026-01-15 | 11.56 | 11.74 | 11.53 | 11.61 | 0.00% | 0.42 | 1.13% |
| 2026-01-14 | 11.60 | 11.75 | 11.38 | 11.61 | +0.77% | 0.62 | 1.68% |
| 2026-01-13 | 11.64 | 11.79 | 11.51 | 11.52 | -1.02% | 0.66 | 1.78% |
| 2026-01-12 | 11.59 | 11.70 | 11.52 | 11.64 | +0.60% | 0.67 | 1.79% |
| 2026-01-09 | 11.32 | 11.58 | 11.27 | 11.57 | +2.72% | 0.78 | 2.13% |
| 2026-01-08 | 11.19 | 11.34 | 11.07 | 11.27 | +0.80% | 0.50 | 1.39% |
| 2026-01-07 | 11.45 | 11.45 | 11.15 | 11.18 | -1.57% | 0.44 | 1.24% |
| 2026-01-06 | 11.35 | 11.45 | 11.27 | 11.35 | +0.35% | 0.45 | 1.25% |
| 2026-01-05 | 11.23 | 11.36 | 11.11 | 11.31 | +1.15% | 0.44 | 1.23% |
| 2025-12-31 | 11.20 | 11.23 | 11.03 | 11.19 | -0.09% | 0.29 | 0.83% |
| 2025-12-30 | 11.33 | 11.35 | 11.15 | 11.20 | -1.05% | 0.30 | 0.85% |
| 2025-12-29 | 11.37 | 11.37 | 11.17 | 11.31 | +0.26% | 0.34 | 0.94% |
| 2025-12-26 | 11.44 | 11.44 | 11.25 | 11.29 | -0.70% | 0.38 | 1.05% |
| 2025-12-25 | 11.41 | 11.42 | 11.24 | 11.36 | +0.26% | 0.33 | 0.90% |
| 2025-12-24 | 11.36 | 11.36 | 11.20 | 11.33 | +0.26% | 0.26 | 0.71% |
| 2025-12-23 | 11.35 | 11.46 | 11.22 | 11.30 | -0.44% | 0.29 | 0.81% |
| 2025-12-22 | 11.44 | 11.51 | 11.35 | 11.35 | -0.61% | 0.35 | 0.95% |
| 2025-12-19 | 11.23 | 11.42 | 11.18 | 11.42 | +2.30% | 0.38 | 1.05% |
| 2025-12-18 | 10.99 | 11.30 | 10.99 | 11.17 | +0.80% | 0.33 | 0.93% |