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
2026-03-20	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%
2026-01-23	11.99	11.99	-0.02	-0.17%	11.83	12.00	55882	6662	1.77%
2026-01-22	11.96	12.01	0.08	0.67%	11.83	12.05	48881	5851	1.54%
2026-01-21	11.78	11.93	0.04	0.34%	11.66	11.95	50237	5958	1.59%
2026-01-20	11.93	11.89	0.03	0.25%	11.76	11.99	69702	8260	2.20%
2026-01-19	11.75	11.86	0.02	0.17%	11.72	11.89	67606	7995	2.14%
2026-01-16	12.05	11.84	0.10	0.85%	11.71	12.27	90422	10741	2.86%
2026-01-15	11.69	11.74	0.00	0.00%	11.66	11.87	35867	4220	1.13%
2026-01-14	11.73	11.74	0.09	0.77%	11.51	11.88	53236	6248	1.68%
2026-01-13	11.77	11.65	-0.12	-1.02%	11.64	11.92	56278	6629	1.78%
2026-01-12	11.72	11.77	0.07	0.60%	11.65	11.83	56778	6659	1.79%
2026-01-09	11.45	11.70	0.31	2.72%	11.39	11.71	67308	7788	2.13%
2026-01-08	11.31	11.39	0.09	0.80%	11.19	11.47	43859	4984	1.39%
2026-01-07	11.58	11.30	-0.18	-1.57%	11.27	11.58	39124	4444	1.24%
2026-01-06	11.48	11.48	0.04	0.35%	11.39	11.58	39555	4535	1.25%
2026-01-05	11.35	11.44	0.13	1.15%	11.23	11.49	38800	4428	1.23%
2025-12-31	11.32	11.31	-0.01	-0.09%	11.15	11.35	26182	2949	0.83%
2025-12-30	11.46	11.32	-0.12	-1.05%	11.27	11.48	26784	3039	0.85%
2025-12-29	11.50	11.44	0.03	0.26%	11.29	11.50	29793	3394	0.94%
2025-12-26	11.57	11.41	-0.08	-0.70%	11.37	11.57	33123	3796	1.05%
2025-12-25	11.54	11.49	0.03	0.26%	11.36	11.55	28478	3264	0.90%
2025-12-24	11.49	11.46	0.03	0.26%	11.32	11.49	22612	2584	0.71%
2025-12-23	11.48	11.43	-0.05	-0.44%	11.34	11.59	25480	2909	0.81%
2025-12-22	11.57	11.48	-0.07	-0.61%	11.48	11.64	30105	3477	0.95%
2025-12-19	11.35	11.55	0.26	2.30%	11.30	11.55	33244	3810	1.05%
2025-12-18	11.11	11.29	0.09	0.80%	11.11	11.42	29296	3313	0.93%
2025-12-17	11.23	11.20	0.00	0.00%	10.94	11.27	29202	3243	0.92%
2025-12-16	11.39	11.20	-0.21	-1.84%	11.17	11.44	32261	3633	1.02%
2025-12-15	11.34	11.41	0.04	0.35%	11.23	11.51	35922	4094	1.13%
2025-12-12	11.46	11.37	-0.08	-0.70%	11.32	11.58	55921	6406	1.77%