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
2025-12-16	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%
2025-12-11	11.95	11.45	-0.55	-4.58%	11.34	11.95	91066	10555	2.88%
2025-12-10	11.99	12.00	-0.11	-0.91%	11.59	12.12	73382	8650	2.32%
2025-12-09	11.72	12.11	0.39	3.33%	11.63	12.25	87100	10480	2.75%
2025-12-08	11.83	11.72	-0.05	-0.42%	11.66	11.88	40496	4764	1.28%
2025-12-05	11.85	11.77	-0.10	-0.84%	11.50	11.85	48612	5675	1.54%
2025-12-04	12.11	11.87	-0.28	-2.30%	11.81	12.24	38504	4605	1.22%
2025-12-03	12.24	12.15	-0.09	-0.74%	12.09	12.35	23439	2854	0.74%
2025-12-02	12.41	12.24	-0.23	-1.84%	12.20	12.45	26856	3295	0.85%
2025-12-01	12.36	12.47	0.11	0.89%	12.26	12.62	45115	5621	1.43%
2025-11-28	12.19	12.36	0.13	1.06%	12.00	12.79	72122	8940	2.28%
2025-11-27	11.98	12.23	0.16	1.33%	11.98	12.34	28694	3504	0.91%
2025-11-26	12.06	12.07	0.01	0.08%	12.03	12.33	32813	3992	1.04%
2025-11-25	12.07	12.06	0.05	0.42%	12.05	12.20	23984	2909	0.76%
2025-11-24	12.03	12.01	0.05	0.42%	11.85	12.23	40951	4912	1.29%
2025-11-21	12.42	11.96	-0.46	-3.70%	11.94	12.55	40082	4875	1.27%
2025-11-20	12.51	12.42	-0.08	-0.64%	12.32	12.63	24409	3039	0.77%
2025-11-19	12.80	12.50	-0.38	-2.95%	12.44	12.91	47366	5951	1.50%
2025-11-18	12.76	12.88	0.09	0.70%	12.74	13.08	54522	7025	1.72%
2025-11-17	12.98	12.79	-0.28	-2.14%	12.73	13.03	53683	6899	1.70%
2025-11-14	13.08	13.07	-0.05	-0.38%	12.99	13.45	61345	8090	1.94%
2025-11-13	13.01	13.12	0.01	0.08%	12.85	13.18	66292	8652	2.09%
2025-11-12	12.79	13.11	0.41	3.23%	12.67	13.20	92534	12049	2.92%
2025-11-11	12.87	12.70	-0.17	-1.32%	12.69	12.90	32300	4119	1.02%
2025-11-10	12.66	12.87	0.15	1.18%	12.63	12.90	41551	5317	1.31%
2025-11-07	12.78	12.72	-0.07	-0.55%	12.58	12.78	25906	3283	0.82%
2025-11-06	12.77	12.79	-0.02	-0.16%	12.66	12.88	25460	3244	0.80%
2025-11-05	12.57	12.81	0.08	0.63%	12.57	12.86	35143	4472	1.11%
2025-11-04	12.74	12.73	-0.02	-0.16%	12.61	12.78	30990	3940	0.98%
2025-11-03	12.57	12.75	0.11	0.87%	12.57	12.84	54446	6922	1.72%
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%