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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 12.66 | 12.77 | 12.30 | 12.36 | -2.95% | 0.60 | 1.50% |
| 2025-11-18 | 12.62 | 12.94 | 12.60 | 12.74 | +0.70% | 0.70 | 1.72% |
| 2025-11-17 | 12.84 | 12.89 | 12.59 | 12.65 | -2.14% | 0.69 | 1.70% |
| 2025-11-14 | 12.94 | 13.30 | 12.85 | 12.93 | -0.38% | 0.81 | 1.94% |
| 2025-11-13 | 12.87 | 13.04 | 12.71 | 12.98 | +0.08% | 0.87 | 2.09% |
| 2025-11-12 | 12.65 | 13.06 | 12.53 | 12.97 | +3.23% | 1.20 | 2.92% |
| 2025-11-11 | 12.73 | 12.76 | 12.55 | 12.56 | -1.32% | 0.41 | 1.02% |
| 2025-11-10 | 12.52 | 12.76 | 12.49 | 12.73 | +1.18% | 0.53 | 1.31% |
| 2025-11-07 | 12.64 | 12.64 | 12.44 | 12.58 | -0.55% | 0.33 | 0.82% |
| 2025-11-06 | 12.63 | 12.74 | 12.52 | 12.65 | -0.16% | 0.32 | 0.80% |
| 2025-11-05 | 12.43 | 12.72 | 12.43 | 12.67 | +0.63% | 0.45 | 1.11% |
| 2025-11-04 | 12.60 | 12.64 | 12.47 | 12.59 | -0.16% | 0.39 | 0.98% |
| 2025-11-03 | 12.43 | 12.70 | 12.43 | 12.61 | +0.87% | 0.69 | 1.72% |
| 2025-10-31 | 12.22 | 12.66 | 12.15 | 12.50 | +1.94% | 0.66 | 1.66% |
| 2025-10-30 | 12.57 | 12.59 | 12.25 | 12.26 | -1.90% | 0.61 | 1.53% |
| 2025-10-29 | 12.41 | 12.64 | 12.34 | 12.50 | 0.00% | 0.69 | 1.74% |
| 2025-10-28 | 12.71 | 12.74 | 12.35 | 12.50 | -1.71% | 0.88 | 2.20% |
| 2025-10-27 | 12.52 | 12.86 | 12.35 | 12.72 | +3.71% | 1.21 | 2.98% |
| 2025-10-24 | 12.12 | 12.46 | 12.02 | 12.26 | +4.03% | 1.15 | 2.92% |
| 2025-10-23 | 11.69 | 11.80 | 11.57 | 11.79 | +0.85% | 0.34 | 0.90% |