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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 11.54 | 11.83 | 11.50 | 11.69 | +0.77% | 0.37 | 0.99% |
| 2025-10-21 | 11.36 | 11.62 | 11.33 | 11.60 | +2.18% | 0.39 | 1.06% |
| 2025-10-20 | 11.59 | 11.59 | 11.28 | 11.35 | -0.61% | 0.48 | 1.31% |
| 2025-10-17 | 11.70 | 11.71 | 11.41 | 11.42 | -1.95% | 0.46 | 1.24% |
| 2025-10-16 | 11.85 | 11.89 | 11.62 | 11.65 | -1.34% | 0.43 | 1.15% |
| 2025-10-15 | 11.69 | 11.89 | 11.65 | 11.81 | +0.76% | 0.43 | 1.15% |
| 2025-10-14 | 11.82 | 11.95 | 11.68 | 11.72 | -0.50% | 0.40 | 1.07% |
| 2025-10-13 | 11.67 | 11.83 | 11.34 | 11.78 | -1.00% | 0.45 | 1.20% |
| 2025-10-10 | 11.76 | 12.04 | 11.68 | 11.90 | +0.59% | 0.50 | 1.31% |
| 2025-10-09 | 12.06 | 12.10 | 11.79 | 11.83 | -1.81% | 0.57 | 1.50% |
| 2025-09-30 | 12.02 | 12.13 | 11.94 | 12.05 | +0.08% | 0.36 | 0.92% |
| 2025-09-29 | 12.06 | 12.18 | 11.82 | 12.04 | -0.65% | 0.39 | 1.02% |
| 2025-09-26 | 12.13 | 12.30 | 12.00 | 12.12 | +0.08% | 0.32 | 0.82% |
| 2025-09-25 | 12.43 | 12.54 | 12.11 | 12.11 | -2.39% | 0.45 | 1.15% |
| 2025-09-24 | 12.17 | 12.43 | 12.09 | 12.40 | +1.13% | 0.40 | 1.02% |
| 2025-09-23 | 12.71 | 12.72 | 12.00 | 12.26 | -2.82% | 0.62 | 1.58% |
| 2025-09-22 | 12.76 | 12.85 | 12.54 | 12.62 | -1.09% | 0.51 | 1.27% |
| 2025-09-19 | 12.77 | 12.94 | 12.66 | 12.76 | -0.62% | 0.45 | 1.09% |
| 2025-09-18 | 13.10 | 13.31 | 12.72 | 12.84 | -2.04% | 0.77 | 1.85% |
| 2025-09-17 | 13.18 | 13.38 | 13.04 | 13.10 | +0.23% | 0.88 | 2.10% |