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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 12.66 | 13.10 | 12.59 | 13.08 | +3.04% | 0.77 | 1.87% |
| 2025-09-15 | 12.86 | 12.90 | 12.66 | 12.69 | -1.31% | 0.42 | 1.04% |
| 2025-09-12 | 12.97 | 13.05 | 12.86 | 12.86 | -1.14% | 0.56 | 1.35% |
| 2025-09-11 | 13.22 | 13.22 | 12.81 | 13.01 | -0.98% | 0.80 | 1.93% |
| 2025-09-10 | 12.85 | 13.19 | 12.76 | 13.13 | +2.31% | 1.07 | 2.57% |
| 2025-09-09 | 12.81 | 13.13 | 12.78 | 12.84 | -0.08% | 0.66 | 1.60% |
| 2025-09-08 | 12.65 | 12.91 | 12.64 | 12.85 | +1.96% | 0.56 | 1.36% |
| 2025-09-05 | 12.36 | 12.61 | 12.27 | 12.60 | +1.43% | 0.45 | 1.13% |
| 2025-09-04 | 12.32 | 12.54 | 12.17 | 12.42 | +0.80% | 0.53 | 1.33% |
| 2025-09-03 | 12.72 | 12.78 | 12.26 | 12.32 | -3.19% | 0.66 | 1.66% |
| 2025-09-02 | 12.77 | 12.84 | 12.40 | 12.73 | -0.31% | 0.84 | 2.07% |
| 2025-09-01 | 12.91 | 12.97 | 12.73 | 12.77 | -0.77% | 0.84 | 2.03% |
| 2025-08-29 | 13.21 | 13.27 | 12.86 | 12.87 | -1.81% | 0.79 | 1.89% |
| 2025-08-28 | 12.98 | 13.21 | 12.61 | 13.10 | +0.68% | 1.09 | 2.63% |
| 2025-08-27 | 13.51 | 13.68 | 12.99 | 13.02 | -3.38% | 1.52 | 3.56% |
| 2025-08-26 | 13.75 | 13.77 | 13.42 | 13.47 | -2.16% | 1.41 | 3.24% |
| 2025-08-25 | 13.48 | 13.91 | 13.27 | 13.77 | +2.96% | 1.93 | 4.43% |
| 2025-08-22 | 13.36 | 13.53 | 13.13 | 13.37 | -0.22% | 1.39 | 3.25% |
| 2025-08-21 | 13.13 | 13.77 | 13.08 | 13.40 | +2.03% | 2.28 | 5.31% |
| 2025-08-20 | 13.07 | 13.19 | 12.93 | 13.13 | +0.15% | 0.99 | 2.37% |