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 |
|---|
| 2025-08-22 | 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 |
| 2025-08-14 | 12.74 | 13.13 | 0.39 | 3.06% | 12.57 | 13.30 | 186619 | 24187.17 | 5.90% | 12.00 |
| 2025-08-13 | 12.98 | 12.74 | -0.18 | -1.39% | 12.66 | 13.20 | 80014 | 10210.06 | 2.53% | 2.00 |
| 2025-08-12 | 12.85 | 12.92 | 0.08 | 0.62% | 12.85 | 13.18 | 87996 | 11411.14 | 2.78% | 0.00 |
| 2025-08-11 | 12.51 | 12.84 | 0.40 | 3.22% | 12.45 | 12.90 | 97510 | 12411.53 | 3.08% | 5.00 |
| 2025-08-08 | 12.76 | 12.44 | -0.43 | -3.34% | 12.16 | 12.76 | 104327 | 12906.81 | 3.30% | 0.00 |
| 2025-08-07 | 12.85 | 12.87 | 0.01 | 0.08% | 12.74 | 12.92 | 47275 | 6063.99 | 1.50% | 0.00 |
| 2025-08-06 | 12.79 | 12.86 | 0.08 | 0.63% | 12.61 | 12.88 | 49294 | 6304.04 | 1.56% | 20.00 |
| 2025-08-05 | 12.53 | 12.78 | 0.29 | 2.32% | 12.43 | 12.82 | 60751 | 7713.24 | 1.92% | 0.00 |
| 2025-08-04 | 12.26 | 12.49 | 0.15 | 1.22% | 12.10 | 12.49 | 53930 | 6675.34 | 1.71% | 0.00 |
| 2025-08-01 | 12.52 | 12.34 | -0.06 | -0.48% | 12.24 | 12.55 | 62212 | 7682.26 | 1.97% | 0.00 |
| 2025-07-31 | 12.81 | 12.40 | -0.39 | -3.05% | 12.36 | 12.82 | 53389 | 6714.49 | 1.69% | 0.00 |
| 2025-07-30 | 12.76 | 12.79 | 0.03 | 0.24% | 12.61 | 12.89 | 45282 | 5778.01 | 1.43% | 0.00 |
| 2025-07-29 | 12.90 | 12.76 | -0.16 | -1.24% | 12.63 | 12.92 | 47405 | 6041.90 | 1.50% | 0.00 |
| 2025-07-28 | 12.74 | 12.92 | 0.18 | 1.41% | 12.66 | 12.93 | 50510 | 6482.09 | 1.60% | 0.00 |
| 2025-07-25 | 12.67 | 12.74 | 0.08 | 0.63% | 12.54 | 12.79 | 53222 | 6768.54 | 1.68% | 8.00 |
| 2025-07-24 | 12.52 | 12.66 | 0.10 | 0.80% | 12.45 | 12.67 | 53658 | 6762.43 | 1.70% | 0.00 |
| 2025-07-23 | 12.54 | 12.56 | 0.00 | 0.00% | 12.42 | 12.68 | 53798 | 6747.98 | 1.70% | 0.00 |
| 2025-07-22 | 12.63 | 12.56 | -0.04 | -0.32% | 12.47 | 12.76 | 52376 | 6577.21 | 1.66% | 0.00 |
| 2025-07-21 | 12.69 | 12.60 | -0.09 | -0.71% | 12.50 | 12.70 | 64858 | 8154.25 | 2.05% | 0.00 |
| 2025-07-18 | 12.80 | 12.69 | -0.15 | -1.17% | 12.51 | 12.87 | 74714 | 9446.71 | 2.36% | 0.00 |
| 2025-07-17 | 13.44 | 12.84 | -0.09 | -0.70% | 12.77 | 13.55 | 106768 | 13864.42 | 3.38% | 0.00 |
| 2025-07-16 | 12.95 | 12.93 | -0.01 | -0.08% | 12.84 | 13.02 | 60017 | 7758.00 | 1.90% | 0.00 |
| 2025-07-15 | 12.90 | 12.94 | -0.07 | -0.54% | 12.58 | 13.02 | 99526 | 12730.52 | 3.15% | 0.00 |
| 2025-07-14 | 12.37 | 13.01 | 0.74 | 6.03% | 12.36 | 13.23 | 156076 | 20166.94 | 4.94% | 1.00 |
| 2025-07-11 | 12.11 | 12.27 | 0.24 | 2.00% | 11.91 | 12.40 | 76076 | 9256.43 | 2.41% | 0.00 |
| 2025-07-10 | 12.18 | 12.03 | -0.15 | -1.23% | 11.98 | 12.22 | 44802 | 5410.65 | 1.42% | 0.00 |
| 2025-07-09 | 12.29 | 12.18 | -0.11 | -0.90% | 12.13 | 12.56 | 56631 | 6969.54 | 1.79% | 0.00 |
| 2025-07-08 | 12.35 | 12.29 | -0.04 | -0.32% | 12.17 | 12.37 | 45300 | 5560.90 | 1.43% | 0.00 |
| 2025-07-07 | 12.07 | 12.33 | 0.19 | 1.57% | 12.00 | 12.35 | 44137 | 5394.81 | 1.40% | 0.00 |
| 2025-07-04 | 12.50 | 12.14 | -0.34 | -2.72% | 12.03 | 12.57 | 59908 | 7287.82 | 1.90% | 0.00 |
| 2025-07-03 | 12.30 | 12.48 | 0.22 | 1.79% | 12.23 | 12.58 | 74094 | 9216.15 | 2.34% | 5.00 |
| 2025-07-02 | 12.19 | 12.26 | 0.01 | 0.08% | 12.06 | 12.57 | 96026 | 11847.92 | 3.04% | 148.00 |
| 2025-07-01 | 11.91 | 12.25 | 0.32 | 2.68% | 11.83 | 12.35 | 104210 | 12672.21 | 3.30% | 0.00 |
| 2025-06-30 | 11.80 | 11.93 | 0.20 | 1.71% | 11.68 | 11.93 | 45720 | 5414.29 | 1.45% | 0.00 |
| 2025-06-27 | 11.67 | 11.73 | 0.06 | 0.51% | 11.61 | 11.80 | 33652 | 3940.08 | 1.06% | 0.00 |
| 2025-06-26 | 12.05 | 11.67 | -0.25 | -2.10% | 11.63 | 12.05 | 58634 | 6899.05 | 1.86% | 0.00 |
| 2025-06-25 | 11.90 | 11.92 | 0.07 | 0.59% | 11.74 | 12.08 | 64928 | 7730.11 | 2.05% | 0.00 |
| 2025-06-24 | 11.84 | 11.85 | 0.02 | 0.17% | 11.80 | 11.98 | 51180 | 6076.58 | 1.62% | 0.00 |
| 2025-06-23 | 11.57 | 11.83 | 0.11 | 0.94% | 11.54 | 11.84 | 47050 | 5519.80 | 1.49% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
