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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 11.11 | 11.15 | 10.82 | 11.08 | 0.00% | 0.32 | 0.92% |
| 2025-12-16 | 11.27 | 11.31 | 11.05 | 11.08 | -1.84% | 0.36 | 1.02% |
| 2025-12-15 | 11.22 | 11.38 | 11.11 | 11.29 | +0.35% | 0.41 | 1.14% |
| 2025-12-12 | 11.33 | 11.45 | 11.20 | 11.25 | -0.70% | 0.64 | 1.77% |
| 2025-12-11 | 11.82 | 11.82 | 11.22 | 11.32 | -4.58% | 1.06 | 2.88% |
| 2025-12-10 | 11.86 | 11.99 | 11.46 | 11.87 | -0.91% | 0.87 | 2.32% |
| 2025-12-09 | 11.59 | 12.12 | 11.50 | 11.98 | +3.33% | 1.05 | 2.75% |
| 2025-12-08 | 11.70 | 11.75 | 11.53 | 11.59 | -0.42% | 0.48 | 1.28% |
| 2025-12-05 | 11.72 | 11.72 | 11.37 | 11.64 | -0.84% | 0.57 | 1.54% |
| 2025-12-04 | 11.98 | 12.11 | 11.68 | 11.74 | -2.30% | 0.46 | 1.22% |
| 2025-12-03 | 12.11 | 12.21 | 11.96 | 12.02 | -0.74% | 0.29 | 0.74% |
| 2025-12-02 | 12.27 | 12.31 | 12.07 | 12.11 | -1.84% | 0.33 | 0.85% |
| 2025-12-01 | 12.22 | 12.48 | 12.13 | 12.33 | +0.89% | 0.56 | 1.43% |
| 2025-11-28 | 12.06 | 12.65 | 11.87 | 12.22 | +1.06% | 0.89 | 2.28% |
| 2025-11-27 | 11.85 | 12.20 | 11.85 | 12.10 | +1.33% | 0.35 | 0.91% |
| 2025-11-26 | 11.93 | 12.20 | 11.90 | 11.94 | +0.08% | 0.40 | 1.04% |
| 2025-11-25 | 11.94 | 12.07 | 11.92 | 11.93 | +0.42% | 0.29 | 0.76% |
| 2025-11-24 | 11.90 | 12.10 | 11.72 | 11.88 | +0.42% | 0.49 | 1.29% |
| 2025-11-21 | 12.28 | 12.41 | 11.81 | 11.83 | -3.70% | 0.49 | 1.27% |
| 2025-11-20 | 12.37 | 12.49 | 12.19 | 12.28 | -0.64% | 0.30 | 0.77% |