北鼎股份 (300824) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-30	9.98	10.09	0.09	0.90%	9.98	10.17	34713	3505	1.10%
2026-04-29	9.87	10.00	0.12	1.21%	9.78	10.08	45946	4575	1.45%
2026-04-28	9.80	9.88	-0.06	-0.60%	9.80	10.03	39776	3926	1.26%
2026-04-27	9.88	10.05	0.17	1.72%	9.67	10.07	50340	4971	1.59%
2026-04-24	9.81	9.88	0.04	0.41%	9.67	9.92	39564	3873	1.25%
2026-04-23	10.25	9.84	-0.42	-4.09%	9.76	10.25	59898	5931	1.89%
2026-04-22	10.30	10.26	-0.06	-0.58%	10.18	10.34	34321	3519	1.08%
2026-04-21	10.39	10.32	-0.07	-0.67%	10.19	10.43	31383	3230	0.99%
2026-04-20	10.26	10.39	0.09	0.87%	10.22	10.39	27880	2875	0.88%
2026-04-17	10.46	10.30	-0.12	-1.15%	10.22	10.46	25880	2660	0.82%
2026-04-16	10.41	10.42	0.06	0.58%	10.30	10.46	35426	3674	1.12%
2026-04-15	10.40	10.36	0.03	0.29%	10.30	10.53	38385	3998	1.21%
2026-04-14	10.51	10.33	0.00	0.00%	10.20	10.55	29773	3061	0.94%
2026-04-13	10.37	10.33	-0.04	-0.39%	10.25	10.38	22943	2361	0.72%
2026-04-10	10.24	10.37	0.13	1.27%	10.24	10.50	28458	2952	0.90%
2026-04-09	10.33	10.24	-0.11	-1.06%	10.20	10.36	31376	3221	0.99%
2026-04-08	10.20	10.35	0.31	3.09%	10.09	10.37	33425	3441	1.06%
2026-04-07	9.82	10.04	0.20	2.03%	9.82	10.10	25187	2518	0.80%
2026-04-03	10.09	9.84	-0.24	-2.38%	9.82	10.14	35812	3559	1.13%
2026-04-02	10.25	10.08	-0.23	-2.23%	10.00	10.34	46185	4681	1.46%
2026-04-01	10.25	10.31	0.30	3.00%	10.12	10.36	50559	5184	1.60%
2026-03-31	10.14	10.01	-0.11	-1.09%	10.00	10.31	35114	3563	1.11%
2026-03-30	9.97	10.12	-0.01	-0.10%	9.95	10.22	42192	4263	1.33%
2026-03-27	9.98	10.13	0.02	0.20%	9.84	10.21	66708	6688	2.11%
2026-03-26	10.36	10.11	-0.20	-1.94%	10.09	10.50	38752	3976	1.22%
2026-03-25	10.17	10.31	0.10	0.98%	9.99	10.34	31534	3238	1.00%
2026-03-24	9.88	10.21	0.55	5.69%	9.75	10.26	50794	5074	1.60%
2026-03-23	10.27	9.66	-0.63	-6.12%	9.60	10.27	54058	5346	1.71%
2026-03-20	10.63	10.29	-0.29	-2.74%	10.28	10.67	31347	3267	0.99%
2026-03-19	10.75	10.58	-0.21	-1.95%	10.54	10.83	27448	2931	0.87%
2026-03-18	10.67	10.79	0.19	1.79%	10.54	10.82	37050	3960	1.17%
2026-03-17	10.79	10.60	-0.18	-1.67%	10.59	10.84	27311	2930	0.86%
2026-03-16	10.83	10.78	-0.04	-0.37%	10.70	10.88	37816	4078	1.19%
2026-03-13	10.73	10.82	0.11	1.03%	10.61	11.10	62078	6759	1.96%
2026-03-12	10.83	10.71	-0.11	-1.02%	10.65	10.90	25293	2722	0.80%
2026-03-11	10.85	10.82	-0.02	-0.18%	10.74	10.92	33257	3602	1.05%
2026-03-10	10.66	10.84	0.23	2.17%	10.63	10.85	38520	4142	1.22%
2026-03-09	10.60	10.61	-0.06	-0.56%	10.42	10.69	45756	4831	1.45%
2026-03-06	10.38	10.67	0.22	2.11%	10.31	10.71	38742	4091	1.22%
2026-03-05	10.35	10.45	0.19	1.85%	10.34	10.50	36107	3768	1.14%
2026-03-04	10.21	10.26	-0.04	-0.39%	10.15	10.37	41054	4209	1.30%
2026-03-03	10.60	10.30	-0.26	-2.46%	10.29	10.67	58287	6096	1.84%
2026-03-02	11.00	10.56	-0.55	-4.95%	10.51	11.00	73145	7832	2.31%
2026-02-27	11.11	11.11	-0.02	-0.18%	11.02	11.15	35320	3910	1.12%
2026-02-26	11.26	11.13	-0.13	-1.15%	11.06	11.27	47476	5285	1.50%
2026-02-25	11.30	11.26	-0.03	-0.27%	11.24	11.34	35061	3956	1.11%
2026-02-24	11.10	11.29	0.25	2.26%	11.10	11.33	62288	6998	1.97%
2026-02-13	11.15	11.04	-0.08	-0.72%	11.03	11.23	35689	3970	1.13%
2026-02-12	11.32	11.12	-0.18	-1.59%	11.12	11.33	40274	4511	1.27%
2026-02-11	11.33	11.30	-0.04	-0.35%	11.27	11.38	26017	2947	0.82%
2026-02-10	11.41	11.34	-0.02	-0.18%	11.31	11.42	30634	3475	0.97%
2026-02-09	11.44	11.36	0.04	0.35%	11.31	11.47	38490	4369	1.22%
2026-02-06	11.25	11.32	0.04	0.35%	11.21	11.43	36884	4180	1.17%
2026-02-05	11.23	11.28	0.06	0.53%	11.20	11.42	50748	5746	1.60%
2026-02-04	11.17	11.22	0.06	0.54%	11.12	11.27	38936	4362	1.23%
2026-02-03	11.15	11.16	0.08	0.72%	11.09	11.25	40409	4518	1.28%
2026-02-02	11.27	11.08	-0.18	-1.60%	11.06	11.39	55223	6220	1.74%
2026-01-30	11.15	11.26	0.08	0.72%	11.05	11.29	52162	5838	1.65%
2026-01-29	11.30	11.18	-0.12	-1.06%	11.12	11.42	50375	5672	1.59%
2026-01-28	11.52	11.30	-0.24	-2.08%	11.30	11.60	43432	4951	1.37%
2026-01-27	11.69	11.54	-0.14	-1.20%	11.22	11.73	65108	7451	2.06%
2026-01-26	11.99	11.68	-0.31	-2.59%	11.63	12.03	72758	8560	2.30%