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 |
|---|
| 2025-06-20 | 11.90 | 11.72 | -0.14 | -1.18% | 11.68 | 12.02 | 35879 | 4229.44 | 1.14% | 0.00 |
| 2025-06-19 | 12.15 | 11.86 | -0.34 | -2.79% | 11.81 | 12.20 | 54570 | 6536.28 | 1.73% | 0.00 |
| 2025-06-18 | 12.40 | 12.20 | -0.27 | -2.17% | 12.10 | 12.47 | 58132 | 7094.53 | 1.84% | 0.00 |
| 2025-06-17 | 12.44 | 12.47 | -0.01 | -0.08% | 12.38 | 12.76 | 70443 | 8823.57 | 2.23% | 0.00 |
| 2025-06-16 | 12.14 | 12.48 | 0.26 | 2.13% | 12.13 | 12.54 | 85768 | 10607.12 | 2.71% | 11.00 |
| 2025-06-13 | 12.79 | 12.22 | -0.68 | -5.27% | 12.17 | 12.85 | 126106 | 15526.45 | 3.99% | 0.00 |
| 2025-06-12 | 13.20 | 12.90 | -0.33 | -2.49% | 12.75 | 13.20 | 127376 | 16473.07 | 4.03% | 0.00 |
| 2025-06-11 | 13.45 | 13.23 | -0.48 | -3.50% | 13.21 | 13.93 | 169788 | 22822.00 | 5.37% | 10.00 |
| 2025-06-10 | 13.11 | 13.71 | 0.48 | 3.63% | 13.07 | 14.47 | 239094 | 32564.29 | 7.57% | 10.00 |
| 2025-06-09 | 12.88 | 13.23 | 0.49 | 3.85% | 12.85 | 13.68 | 169902 | 22303.31 | 5.38% | 21.00 |
| 2025-06-06 | 12.97 | 12.74 | -0.29 | -2.23% | 12.63 | 13.18 | 127594 | 16291.34 | 4.04% | 7.00 |
| 2025-06-05 | 12.84 | 13.03 | 0.19 | 1.48% | 12.65 | 13.47 | 241023 | 31510.67 | 7.63% | 113.00 |
| 2025-06-04 | 12.20 | 12.84 | 0.74 | 6.12% | 11.99 | 12.97 | 182520 | 23083.33 | 5.78% | 11.00 |
| 2025-06-03 | 11.58 | 12.10 | 0.23 | 1.94% | 11.58 | 12.36 | 86873 | 10447.46 | 2.75% | 9.00 |
| 2025-05-30 | 12.38 | 11.87 | -0.48 | -3.89% | 11.82 | 12.52 | 77029 | 9283.57 | 2.44% | 20.00 |
| 2025-05-29 | 11.96 | 12.35 | 0.39 | 3.26% | 11.88 | 12.62 | 110150 | 13488.72 | 3.49% | 36.00 |
| 2025-05-28 | 11.90 | 11.96 | -0.17 | -1.40% | 11.82 | 12.09 | 76492 | 9124.62 | 2.42% | 22.00 |
| 2025-05-27 | 12.00 | 12.13 | 0.20 | 1.68% | 11.81 | 12.38 | 128510 | 15559.57 | 4.07% | 0.00 |
| 2025-05-26 | 12.16 | 11.93 | -0.42 | -3.40% | 11.71 | 12.22 | 129408 | 15385.52 | 4.09% | 0.00 |
| 2025-05-23 | 12.82 | 12.35 | -0.74 | -5.65% | 12.30 | 12.88 | 170760 | 21418.07 | 5.40% | 0.00 |
| 2025-05-22 | 12.21 | 13.09 | 0.74 | 5.99% | 12.21 | 13.46 | 267709 | 34510.28 | 8.47% | 30.00 |
| 2025-05-21 | 12.21 | 12.35 | 0.13 | 1.06% | 12.01 | 12.48 | 151038 | 18500.76 | 4.78% | 0.00 |
| 2025-05-20 | 12.15 | 12.22 | 0.07 | 0.58% | 12.01 | 12.38 | 175325 | 21396.14 | 5.55% | 0.00 |
| 2025-05-19 | 12.33 | 12.15 | -0.30 | -2.41% | 11.70 | 12.33 | 164327 | 19699.37 | 5.20% | 0.00 |
| 2025-05-16 | 12.38 | 12.45 | -0.10 | -0.80% | 12.25 | 12.88 | 169032 | 21174.92 | 5.35% | 0.00 |
| 2025-05-15 | 12.47 | 12.55 | -0.18 | -1.41% | 12.20 | 13.09 | 199011 | 25207.20 | 6.30% | 0.00 |
| 2025-05-14 | 13.05 | 12.73 | -0.35 | -2.68% | 12.36 | 13.11 | 246318 | 30970.40 | 7.79% | 2.00 |
| 2025-05-13 | 12.27 | 13.08 | 0.86 | 7.04% | 12.02 | 13.95 | 371176 | 47289.98 | 11.74% | 0.00 |
| 2025-05-12 | 12.31 | 12.22 | -0.08 | -0.65% | 11.92 | 12.69 | 228347 | 27889.68 | 7.23% | 24.00 |
| 2025-05-09 | 11.89 | 12.30 | 0.30 | 2.50% | 11.71 | 12.58 | 306621 | 37622.08 | 9.70% | 39.00 |
| 2025-05-08 | 11.93 | 12.00 | 0.02 | 0.17% | 11.78 | 12.20 | 205952 | 24722.60 | 6.52% | 0.00 |
| 2025-05-07 | 12.43 | 11.98 | -0.34 | -2.76% | 11.76 | 12.54 | 305682 | 36775.43 | 9.67% | 10.00 |
| 2025-05-06 | 11.56 | 12.32 | 0.83 | 7.22% | 11.28 | 12.80 | 398471 | 47487.32 | 12.61% | 129.00 |
| 2025-04-30 | 11.60 | 11.49 | -0.41 | -3.45% | 11.33 | 12.35 | 383290 | 45384.60 | 12.13% | 82.00 |
| 2025-04-29 | 11.56 | 11.90 | 0.27 | 2.32% | 11.20 | 11.95 | 358666 | 41177.89 | 11.35% | 20.00 |
| 2025-04-28 | 12.87 | 11.75 | -0.72 | -5.77% | 11.56 | 13.46 | 494766 | 59885.86 | 15.65% | 0.00 |
| 2025-04-25 | 10.53 | 12.47 | 2.08 | 20.02% | 10.53 | 12.47 | 299999 | 35585.95 | 9.49% | 21.00 |
| 2025-04-24 | 10.13 | 10.39 | 0.98 | 10.41% | 9.95 | 11.10 | 265771 | 27583.54 | 8.41% | 9.00 |
| 2025-04-23 | 9.33 | 9.41 | 0.09 | 0.97% | 9.33 | 9.55 | 29998 | 2829.44 | 0.95% | 0.00 |
| 2025-04-22 | 9.29 | 9.32 | -0.01 | -0.11% | 9.22 | 9.40 | 36441 | 3398.20 | 1.15% | 0.00 |
| 2025-04-21 | 9.08 | 9.33 | 0.24 | 2.64% | 9.02 | 9.34 | 43984 | 4049.68 | 1.39% | 0.00 |
| 2025-04-18 | 9.12 | 9.09 | -0.03 | -0.33% | 8.95 | 9.23 | 40720 | 3695.86 | 1.29% | 0.00 |
| 2025-04-17 | 9.07 | 9.12 | 0.06 | 0.66% | 8.92 | 9.25 | 45079 | 4116.71 | 1.43% | 0.00 |
| 2025-04-16 | 9.45 | 9.06 | -0.35 | -3.72% | 8.92 | 9.50 | 64851 | 5919.88 | 2.05% | 0.00 |
| 2025-04-15 | 9.12 | 9.41 | 0.30 | 3.29% | 9.09 | 9.50 | 87880 | 8201.09 | 2.78% | 0.00 |
| 2025-04-14 | 9.20 | 9.11 | 0.17 | 1.90% | 8.99 | 9.35 | 67178 | 6192.22 | 2.13% | 0.00 |
| 2025-04-11 | 8.94 | 8.94 | -0.10 | -1.11% | 8.92 | 9.14 | 52743 | 4763.70 | 1.67% | 0.00 |
| 2025-04-10 | 8.99 | 9.04 | 0.18 | 2.03% | 8.87 | 9.24 | 70183 | 6396.76 | 2.22% | 0.00 |
| 2025-04-09 | 8.50 | 8.86 | 0.15 | 1.72% | 7.87 | 8.95 | 88298 | 7424.64 | 2.79% | 0.00 |
| 2025-04-08 | 8.73 | 8.71 | -0.04 | -0.46% | 8.50 | 9.15 | 97423 | 8540.64 | 3.08% | 0.00 |
| 2025-04-07 | 9.80 | 8.75 | -1.59 | -15.38% | 8.33 | 9.97 | 135688 | 12210.20 | 4.29% | 0.00 |
| 2025-04-03 | 10.15 | 10.34 | 0.01 | 0.10% | 9.95 | 10.48 | 111302 | 11371.18 | 3.52% | 0.00 |
| 2025-04-02 | 10.30 | 10.33 | 0.08 | 0.78% | 10.13 | 10.74 | 128846 | 13475.71 | 4.08% | 19.00 |
| 2025-04-01 | 10.40 | 10.25 | -0.24 | -2.29% | 10.10 | 10.53 | 185070 | 19134.39 | 5.86% | 0.00 |
| 2025-03-31 | 9.93 | 10.49 | 0.38 | 3.76% | 9.89 | 10.56 | 166560 | 17214.05 | 5.27% | 1.00 |
| 2025-03-28 | 10.18 | 10.11 | -0.09 | -0.88% | 10.06 | 10.58 | 94658 | 9736.09 | 3.00% | 0.00 |
| 2025-03-27 | 10.07 | 10.20 | 0.10 | 0.99% | 9.99 | 10.35 | 91390 | 9313.19 | 2.89% | 10.00 |
| 2025-03-26 | 9.82 | 10.10 | 0.24 | 2.43% | 9.79 | 10.20 | 57572 | 5787.45 | 1.82% | 10.00 |
| 2025-03-25 | 9.76 | 9.86 | 0.02 | 0.20% | 9.71 | 9.93 | 38707 | 3808.48 | 1.22% | 0.00 |
| 2025-03-24 | 9.95 | 9.84 | -0.13 | -1.30% | 9.63 | 10.02 | 55162 | 5411.26 | 1.75% | 0.00 |
| 2025-03-21 | 10.09 | 9.97 | -0.08 | -0.80% | 9.88 | 10.15 | 52243 | 5230.24 | 1.65% | 0.00 |
| 2025-03-20 | 10.12 | 10.05 | -0.07 | -0.69% | 10.00 | 10.17 | 37836 | 3810.11 | 1.20% | 0.00 |
| 2025-03-19 | 10.04 | 10.12 | 0.05 | 0.50% | 10.00 | 10.15 | 45866 | 4623.53 | 1.45% | 0.00 |
| 2025-03-18 | 9.95 | 10.07 | 0.14 | 1.41% | 9.89 | 10.08 | 58087 | 5801.07 | 1.84% | 0.00 |
| 2025-03-17 | 10.06 | 9.93 | 0.01 | 0.10% | 9.85 | 10.14 | 52868 | 5262.43 | 1.67% | 0.00 |
| 2025-03-14 | 9.65 | 9.92 | 0.22 | 2.27% | 9.61 | 9.92 | 53311 | 5228.90 | 1.69% | 0.00 |
| 2025-03-13 | 9.84 | 9.70 | -0.14 | -1.42% | 9.55 | 9.88 | 61748 | 5975.13 | 1.95% | 0.00 |
| 2025-03-12 | 9.96 | 9.84 | -0.16 | -1.60% | 9.78 | 10.00 | 64727 | 6390.10 | 2.05% | 0.00 |
| 2025-03-11 | 9.77 | 10.00 | 0.11 | 1.11% | 9.72 | 10.06 | 74963 | 7436.12 | 2.37% | 0.00 |
| 2025-03-10 | 9.76 | 9.89 | 0.20 | 2.06% | 9.65 | 9.92 | 94956 | 9300.70 | 3.00% | 0.00 |
| 2025-03-07 | 9.49 | 9.69 | 0.22 | 2.32% | 9.42 | 10.08 | 173152 | 17027.08 | 5.48% | 0.00 |
| 2025-03-06 | 9.42 | 9.47 | 0.02 | 0.21% | 9.38 | 9.50 | 55080 | 5202.84 | 1.74% | 0.00 |
| 2025-03-05 | 9.45 | 9.45 | -0.05 | -0.53% | 9.27 | 9.51 | 51246 | 4798.11 | 1.62% | 0.00 |
| 2025-03-04 | 9.28 | 9.50 | 0.14 | 1.50% | 9.28 | 9.52 | 54557 | 5149.45 | 1.73% | 0.00 |
| 2025-03-03 | 9.20 | 9.36 | 0.13 | 1.41% | 9.14 | 9.53 | 86262 | 8089.68 | 2.73% | 0.00 |
| 2025-02-28 | 9.44 | 9.23 | -0.21 | -2.22% | 9.18 | 9.58 | 66207 | 6201.68 | 2.09% | 0.00 |
| 2025-02-27 | 9.36 | 9.44 | 0.14 | 1.51% | 9.26 | 9.45 | 70427 | 6602.99 | 2.23% | 0.00 |
| 2025-02-26 | 9.01 | 9.30 | 0.32 | 3.56% | 9.01 | 9.37 | 81456 | 7536.99 | 2.58% | 0.00 |
| 2025-02-25 | 8.94 | 8.98 | -0.09 | -0.99% | 8.87 | 9.10 | 45964 | 4134.98 | 1.45% | 0.00 |
| 2025-02-24 | 9.15 | 9.07 | -0.08 | -0.87% | 9.01 | 9.18 | 41103 | 3738.02 | 1.30% | 0.00 |
深证大盘股票行情在线 K线走势图
