北鼎股份(300824)股票行情
北鼎股份(300824)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 11.46 | 11.37 | -0.08 | -0.70% | 11.32 | 11.58 | 55921 | 6406.81 | 1.77% | 0.00 |
| 2025-12-11 | 11.95 | 11.45 | -0.55 | -4.58% | 11.34 | 11.95 | 91066 | 10555.08 | 2.88% | 0.00 |
| 2025-12-10 | 11.99 | 12.00 | -0.11 | -0.91% | 11.59 | 12.12 | 73382 | 8650.01 | 2.32% | 0.00 |
| 2025-12-09 | 11.72 | 12.11 | 0.39 | 3.33% | 11.63 | 12.25 | 87100 | 10480.60 | 2.75% | 0.00 |
| 2025-12-08 | 11.83 | 11.72 | -0.05 | -0.42% | 11.66 | 11.88 | 40496 | 4764.39 | 1.28% | 0.00 |
| 2025-12-05 | 11.85 | 11.77 | -0.10 | -0.84% | 11.50 | 11.85 | 48612 | 5675.75 | 1.54% | 0.00 |
| 2025-12-04 | 12.11 | 11.87 | -0.28 | -2.30% | 11.81 | 12.24 | 38504 | 4605.78 | 1.22% | 0.00 |
| 2025-12-03 | 12.24 | 12.15 | -0.09 | -0.74% | 12.09 | 12.35 | 23439 | 2854.84 | 0.74% | 0.00 |
| 2025-12-02 | 12.41 | 12.24 | -0.23 | -1.84% | 12.20 | 12.45 | 26856 | 3295.86 | 0.85% | 0.00 |
| 2025-12-01 | 12.36 | 12.47 | 0.11 | 0.89% | 12.26 | 12.62 | 45115 | 5621.23 | 1.43% | 13.00 |
| 2025-11-28 | 12.19 | 12.36 | 0.13 | 1.06% | 12.00 | 12.79 | 72122 | 8940.33 | 2.28% | 0.00 |
| 2025-11-27 | 11.98 | 12.23 | 0.16 | 1.33% | 11.98 | 12.34 | 28694 | 3504.87 | 0.91% | 0.00 |
| 2025-11-26 | 12.06 | 12.07 | 0.01 | 0.08% | 12.03 | 12.33 | 32813 | 3992.77 | 1.04% | 0.00 |
| 2025-11-25 | 12.07 | 12.06 | 0.05 | 0.42% | 12.05 | 12.20 | 23984 | 2909.95 | 0.76% | 0.00 |
| 2025-11-24 | 12.03 | 12.01 | 0.05 | 0.42% | 11.85 | 12.23 | 40951 | 4912.02 | 1.29% | 0.00 |
| 2025-11-21 | 12.42 | 11.96 | -0.46 | -3.70% | 11.94 | 12.55 | 40082 | 4875.06 | 1.27% | 0.00 |
| 2025-11-20 | 12.51 | 12.42 | -0.08 | -0.64% | 12.32 | 12.63 | 24409 | 3039.76 | 0.77% | 0.00 |
| 2025-11-19 | 12.80 | 12.50 | -0.38 | -2.95% | 12.44 | 12.91 | 47366 | 5951.61 | 1.50% | 0.00 |
| 2025-11-18 | 12.76 | 12.88 | 0.09 | 0.70% | 12.74 | 13.08 | 54522 | 7025.98 | 1.72% | 0.00 |
| 2025-11-17 | 12.98 | 12.79 | -0.28 | -2.14% | 12.73 | 13.03 | 53683 | 6899.84 | 1.70% | 0.00 |
| 2025-11-14 | 13.08 | 13.07 | -0.05 | -0.38% | 12.99 | 13.45 | 61345 | 8090.72 | 1.94% | 0.00 |
| 2025-11-13 | 13.01 | 13.12 | 0.01 | 0.08% | 12.85 | 13.18 | 66292 | 8652.68 | 2.09% | 0.00 |
| 2025-11-12 | 12.79 | 13.11 | 0.41 | 3.23% | 12.67 | 13.20 | 92534 | 12049.18 | 2.92% | 0.00 |
| 2025-11-11 | 12.87 | 12.70 | -0.17 | -1.32% | 12.69 | 12.90 | 32300 | 4119.16 | 1.02% | 0.00 |
| 2025-11-10 | 12.66 | 12.87 | 0.15 | 1.18% | 12.63 | 12.90 | 41551 | 5317.27 | 1.31% | 0.00 |
| 2025-11-07 | 12.78 | 12.72 | -0.07 | -0.55% | 12.58 | 12.78 | 25906 | 3283.60 | 0.82% | 0.00 |
| 2025-11-06 | 12.77 | 12.79 | -0.02 | -0.16% | 12.66 | 12.88 | 25460 | 3244.31 | 0.80% | 0.00 |
| 2025-11-05 | 12.57 | 12.81 | 0.08 | 0.63% | 12.57 | 12.86 | 35143 | 4472.97 | 1.11% | 0.00 |
| 2025-11-04 | 12.74 | 12.73 | -0.02 | -0.16% | 12.61 | 12.78 | 30990 | 3940.24 | 0.98% | 0.00 |
| 2025-11-03 | 12.57 | 12.75 | 0.11 | 0.87% | 12.57 | 12.84 | 54446 | 6922.88 | 1.72% | 0.00 |
| 2025-10-31 | 12.36 | 12.64 | 0.24 | 1.94% | 12.28 | 12.80 | 52568 | 6616.42 | 1.66% | 0.00 |
| 2025-10-30 | 12.71 | 12.40 | -0.24 | -1.90% | 12.39 | 12.73 | 48470 | 6081.96 | 1.53% | 0.00 |
| 2025-10-29 | 12.55 | 12.64 | 0.00 | 0.00% | 12.48 | 12.78 | 54959 | 6941.23 | 1.74% | 0.00 |
| 2025-10-28 | 12.85 | 12.64 | -0.22 | -1.71% | 12.49 | 12.88 | 69780 | 8838.14 | 2.20% | 0.00 |
| 2025-10-27 | 12.66 | 12.86 | 0.46 | 3.71% | 12.49 | 13.00 | 94237 | 12062.99 | 2.98% | 0.00 |
| 2025-10-24 | 12.25 | 12.40 | 0.48 | 4.03% | 12.15 | 12.60 | 92350 | 11458.81 | 2.92% | 13.00 |
| 2025-10-23 | 11.82 | 11.92 | 0.10 | 0.85% | 11.70 | 11.93 | 28411 | 3361.35 | 0.90% | 0.00 |
| 2025-10-22 | 11.67 | 11.82 | 0.09 | 0.77% | 11.63 | 11.96 | 31204 | 3689.35 | 0.99% | 0.00 |
| 2025-10-21 | 11.49 | 11.73 | 0.25 | 2.18% | 11.46 | 11.75 | 33594 | 3896.38 | 1.06% | 0.00 |
| 2025-10-20 | 11.72 | 11.48 | -0.07 | -0.61% | 11.40 | 11.72 | 41480 | 4765.67 | 1.31% | 0.00 |
| 2025-10-17 | 11.83 | 11.55 | -0.23 | -1.95% | 11.54 | 11.84 | 39178 | 4572.02 | 1.24% | 0.00 |
| 2025-10-16 | 11.98 | 11.78 | -0.16 | -1.34% | 11.75 | 12.02 | 36250 | 4289.27 | 1.15% | 0.00 |
| 2025-10-15 | 11.82 | 11.94 | 0.09 | 0.76% | 11.78 | 12.02 | 36301 | 4328.65 | 1.15% | 0.00 |
| 2025-10-14 | 11.95 | 11.85 | -0.06 | -0.50% | 11.81 | 12.08 | 33874 | 4045.25 | 1.07% | 0.00 |
| 2025-10-13 | 11.80 | 11.91 | -0.12 | -1.00% | 11.47 | 11.96 | 37958 | 4478.55 | 1.20% | 0.00 |
| 2025-10-10 | 11.89 | 12.03 | 0.07 | 0.59% | 11.81 | 12.17 | 41462 | 5005.35 | 1.31% | 0.00 |
| 2025-10-09 | 12.19 | 11.96 | -0.22 | -1.81% | 11.92 | 12.23 | 47436 | 5692.66 | 1.50% | 1.00 |
| 2025-09-30 | 12.15 | 12.18 | 0.01 | 0.08% | 12.07 | 12.26 | 29245 | 3557.82 | 0.92% | 0.00 |
| 2025-09-29 | 12.19 | 12.17 | -0.08 | -0.65% | 11.95 | 12.31 | 32320 | 3918.48 | 1.02% | 0.00 |
| 2025-09-26 | 12.26 | 12.25 | 0.01 | 0.08% | 12.13 | 12.44 | 25904 | 3184.95 | 0.82% | 0.00 |
| 2025-09-25 | 12.57 | 12.24 | -0.30 | -2.39% | 12.24 | 12.68 | 36363 | 4516.01 | 1.15% | 0.00 |
| 2025-09-24 | 12.30 | 12.54 | 0.14 | 1.13% | 12.22 | 12.57 | 32136 | 4002.87 | 1.02% | 0.00 |
| 2025-09-23 | 12.85 | 12.40 | -0.36 | -2.82% | 12.13 | 12.86 | 49853 | 6165.94 | 1.58% | 0.00 |
| 2025-09-22 | 12.90 | 12.76 | -0.14 | -1.09% | 12.68 | 12.99 | 40146 | 5139.06 | 1.27% | 0.00 |
| 2025-09-19 | 12.91 | 12.90 | -0.08 | -0.62% | 12.80 | 13.08 | 34648 | 4472.99 | 1.09% | 0.00 |
| 2025-09-18 | 13.24 | 12.98 | -0.27 | -2.04% | 12.86 | 13.46 | 58533 | 7700.68 | 1.85% | 0.00 |
| 2025-09-17 | 13.33 | 13.25 | 0.03 | 0.23% | 13.18 | 13.53 | 66380 | 8843.59 | 2.10% | 0.00 |
| 2025-09-16 | 12.80 | 13.22 | 0.39 | 3.04% | 12.73 | 13.24 | 59175 | 7703.93 | 1.87% | 8.50 |
| 2025-09-15 | 13.00 | 12.83 | -0.17 | -1.31% | 12.80 | 13.04 | 32768 | 4218.97 | 1.04% | 6.00 |
| 2025-09-12 | 13.11 | 13.00 | -0.15 | -1.14% | 13.00 | 13.19 | 42724 | 5579.93 | 1.35% | 0.00 |
| 2025-09-11 | 13.37 | 13.15 | -0.13 | -0.98% | 12.95 | 13.37 | 61014 | 7983.80 | 1.93% | 8.00 |
| 2025-09-10 | 12.99 | 13.28 | 0.30 | 2.31% | 12.90 | 13.34 | 81273 | 10741.36 | 2.57% | 1.00 |
| 2025-09-09 | 12.95 | 12.98 | -0.01 | -0.08% | 12.92 | 13.28 | 50575 | 6602.84 | 1.60% | 0.00 |
| 2025-09-08 | 12.79 | 12.99 | 0.25 | 1.96% | 12.78 | 13.05 | 42984 | 5570.91 | 1.36% | 0.00 |
| 2025-09-05 | 12.50 | 12.74 | 0.18 | 1.43% | 12.41 | 12.75 | 35704 | 4515.32 | 1.13% | 14.00 |
| 2025-09-04 | 12.46 | 12.56 | 0.10 | 0.80% | 12.30 | 12.68 | 42030 | 5268.51 | 1.33% | 20.00 |
| 2025-09-03 | 12.86 | 12.46 | -0.41 | -3.19% | 12.40 | 12.92 | 52606 | 6642.78 | 1.66% | 0.00 |
| 2025-09-02 | 12.91 | 12.87 | -0.04 | -0.31% | 12.54 | 12.98 | 65518 | 8351.37 | 2.07% | 0.00 |
| 2025-09-01 | 13.05 | 12.91 | -0.10 | -0.77% | 12.87 | 13.11 | 64388 | 8351.27 | 2.03% | 0.00 |
| 2025-08-29 | 13.36 | 13.01 | -0.24 | -1.81% | 13.00 | 13.42 | 59796 | 7858.88 | 1.89% | 10.00 |
| 2025-08-28 | 13.12 | 13.25 | 0.09 | 0.68% | 12.75 | 13.36 | 83278 | 10893.59 | 2.63% | 0.00 |
| 2025-08-27 | 13.66 | 13.16 | -0.46 | -3.38% | 13.13 | 13.83 | 112617 | 15184.28 | 3.56% | 0.00 |
| 2025-08-26 | 13.90 | 13.62 | -0.30 | -2.16% | 13.57 | 13.92 | 102488 | 14084.46 | 3.24% | 0.00 |
| 2025-08-25 | 13.63 | 13.92 | 0.40 | 2.96% | 13.42 | 14.06 | 140236 | 19313.68 | 4.43% | 20.00 |
| 2025-08-22 | 13.51 | 13.52 | -0.03 | -0.22% | 13.28 | 13.68 | 102989 | 13864.21 | 3.25% | 0.00 |
| 2025-08-21 | 13.28 | 13.55 | 0.27 | 2.03% | 13.22 | 13.92 | 168014 | 22810.22 | 5.31% | 10.00 |
| 2025-08-20 | 13.21 | 13.28 | 0.02 | 0.15% | 13.07 | 13.34 | 74904 | 9883.47 | 2.37% | 5.00 |
| 2025-08-19 | 13.06 | 13.26 | 0.20 | 1.53% | 12.87 | 13.30 | 113885 | 14939.94 | 3.60% | 15.00 |
| 2025-08-18 | 13.13 | 13.06 | -0.03 | -0.23% | 12.96 | 13.27 | 125831 | 16424.01 | 3.98% | 0.00 |
| 2025-08-15 | 13.20 | 13.17 | 0.04 | 0.30% | 12.98 | 13.28 | 135721 | 17786.50 | 4.29% | 19.00 |
深证大盘股票行情在线 K线走势图
北鼎股份(300824)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
