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
2025-10-31	12.36	12.64	0.24	1.94%	12.28	12.80	52568	6616	1.66%
2025-10-30	12.71	12.40	-0.24	-1.90%	12.39	12.73	48470	6081	1.53%
2025-10-29	12.55	12.64	0.00	0.00%	12.48	12.78	54959	6941	1.74%
2025-10-28	12.85	12.64	-0.22	-1.71%	12.49	12.88	69780	8838	2.20%
2025-10-27	12.66	12.86	0.46	3.71%	12.49	13.00	94237	12062	2.98%
2025-10-24	12.25	12.40	0.48	4.03%	12.15	12.60	92350	11458	2.92%
2025-10-23	11.82	11.92	0.10	0.85%	11.70	11.93	28411	3361	0.90%
2025-10-22	11.67	11.82	0.09	0.77%	11.63	11.96	31204	3689	0.99%
2025-10-21	11.49	11.73	0.25	2.18%	11.46	11.75	33594	3896	1.06%
2025-10-20	11.72	11.48	-0.07	-0.61%	11.40	11.72	41480	4765	1.31%
2025-10-17	11.83	11.55	-0.23	-1.95%	11.54	11.84	39178	4572	1.24%
2025-10-16	11.98	11.78	-0.16	-1.34%	11.75	12.02	36250	4289	1.15%
2025-10-15	11.82	11.94	0.09	0.76%	11.78	12.02	36301	4328	1.15%
2025-10-14	11.95	11.85	-0.06	-0.50%	11.81	12.08	33874	4045	1.07%
2025-10-13	11.80	11.91	-0.12	-1.00%	11.47	11.96	37958	4478	1.20%
2025-10-10	11.89	12.03	0.07	0.59%	11.81	12.17	41462	5005	1.31%
2025-10-09	12.19	11.96	-0.22	-1.81%	11.92	12.23	47436	5692	1.50%
2025-09-30	12.15	12.18	0.01	0.08%	12.07	12.26	29245	3557	0.92%
2025-09-29	12.19	12.17	-0.08	-0.65%	11.95	12.31	32320	3918	1.02%
2025-09-26	12.26	12.25	0.01	0.08%	12.13	12.44	25904	3184	0.82%
2025-09-25	12.57	12.24	-0.30	-2.39%	12.24	12.68	36363	4516	1.15%
2025-09-24	12.30	12.54	0.14	1.13%	12.22	12.57	32136	4002	1.02%
2025-09-23	12.85	12.40	-0.36	-2.82%	12.13	12.86	49853	6165	1.58%
2025-09-22	12.90	12.76	-0.14	-1.09%	12.68	12.99	40146	5139	1.27%
2025-09-19	12.91	12.90	-0.08	-0.62%	12.80	13.08	34648	4472	1.09%
2025-09-18	13.24	12.98	-0.27	-2.04%	12.86	13.46	58533	7700	1.85%
2025-09-17	13.33	13.25	0.03	0.23%	13.18	13.53	66380	8843	2.10%
2025-09-16	12.80	13.22	0.39	3.04%	12.73	13.24	59175	7703	1.87%
2025-09-15	13.00	12.83	-0.17	-1.31%	12.80	13.04	32768	4218	1.04%
2025-09-12	13.11	13.00	-0.15	-1.14%	13.00	13.19	42724	5579	1.35%
2025-09-11	13.37	13.15	-0.13	-0.98%	12.95	13.37	61014	7983	1.93%
2025-09-10	12.99	13.28	0.30	2.31%	12.90	13.34	81273	10741	2.57%
2025-09-09	12.95	12.98	-0.01	-0.08%	12.92	13.28	50575	6602	1.60%
2025-09-08	12.79	12.99	0.25	1.96%	12.78	13.05	42984	5570	1.36%
2025-09-05	12.50	12.74	0.18	1.43%	12.41	12.75	35704	4515	1.13%
2025-09-04	12.46	12.56	0.10	0.80%	12.30	12.68	42030	5268	1.33%
2025-09-03	12.86	12.46	-0.41	-3.19%	12.40	12.92	52606	6642	1.66%
2025-09-02	12.91	12.87	-0.04	-0.31%	12.54	12.98	65518	8351	2.07%
2025-09-01	13.05	12.91	-0.10	-0.77%	12.87	13.11	64388	8351	2.03%
2025-08-29	13.36	13.01	-0.24	-1.81%	13.00	13.42	59796	7858	1.89%
2025-08-28	13.12	13.25	0.09	0.68%	12.75	13.36	83278	10893	2.63%
2025-08-27	13.66	13.16	-0.46	-3.38%	13.13	13.83	112617	15184	3.56%
2025-08-26	13.90	13.62	-0.30	-2.16%	13.57	13.92	102488	14084	3.24%
2025-08-25	13.63	13.92	0.40	2.96%	13.42	14.06	140236	19313	4.43%
2025-08-22	13.51	13.52	-0.03	-0.22%	13.28	13.68	102989	13864	3.25%
2025-08-21	13.28	13.55	0.27	2.03%	13.22	13.92	168014	22810	5.31%
2025-08-20	13.21	13.28	0.02	0.15%	13.07	13.34	74904	9883	2.37%
2025-08-19	13.06	13.26	0.20	1.53%	12.87	13.30	113885	14939	3.60%
2025-08-18	13.13	13.06	-0.03	-0.23%	12.96	13.27	125831	16424	3.98%
2025-08-15	13.20	13.17	0.04	0.30%	12.98	13.28	135721	17786	4.29%
2025-08-14	12.74	13.13	0.39	3.06%	12.57	13.30	186619	24187	5.90%
2025-08-13	12.98	12.74	-0.18	-1.39%	12.66	13.20	80014	10210	2.53%
2025-08-12	12.85	12.92	0.08	0.62%	12.85	13.18	87996	11411	2.78%
2025-08-11	12.51	12.84	0.40	3.22%	12.45	12.90	97510	12411	3.08%
2025-08-08	12.76	12.44	-0.43	-3.34%	12.16	12.76	104327	12906	3.30%
2025-08-07	12.85	12.87	0.01	0.08%	12.74	12.92	47275	6063	1.50%
2025-08-06	12.79	12.86	0.08	0.63%	12.61	12.88	49294	6304	1.56%
2025-08-05	12.53	12.78	0.29	2.32%	12.43	12.82	60751	7713	1.92%
2025-08-04	12.26	12.49	0.15	1.22%	12.10	12.49	53930	6675	1.71%
2025-08-01	12.52	12.34	-0.06	-0.48%	12.24	12.55	62212	7682	1.97%
2025-07-31	12.81	12.40	-0.39	-3.05%	12.36	12.82	53389	6714	1.69%
2025-07-30	12.76	12.79	0.03	0.24%	12.61	12.89	45282	5778	1.43%
2025-07-29	12.90	12.76	-0.16	-1.24%	12.63	12.92	47405	6041	1.50%
2025-07-28	12.74	12.92	0.18	1.41%	12.66	12.93	50510	6482	1.60%
2025-07-25	12.67	12.74	0.08	0.63%	12.54	12.79	53222	6768	1.68%
2025-07-24	12.52	12.66	0.10	0.80%	12.45	12.67	53658	6762	1.70%