北鼎股份（300824）历史行情
以下为北鼎股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 8.210 | 8.180 | 8.350 | 8.120 | -0.020 | -0.244% | 707.51万 | 0.58亿 | 2.218% |
| 2026-10-02 | 8.210 | 8.180 | 8.350 | 8.120 | -0.020 | -0.244% | 707.51万 | 0.58亿 | 2.218% |
| 2026-10-01 | 8.210 | 8.180 | 8.350 | 8.120 | -0.020 | -0.244% | 707.51万 | 0.58亿 | 2.218% |
| 2026-09-30 | 8.210 | 8.180 | 8.350 | 8.120 | -0.020 | -0.244% | 7.08万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.960 | 8.200 | 8.280 | 7.950 | 0.120 | 1.485% | 11.02万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.900 | 8.080 | 8.340 | 7.850 | 0.200 | 2.538% | 10.76万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.880 | 7.880 | 7.970 | 7.830 | 0.000 | 0.000% | 277.36万 | 0.22亿 | 0.870% |
| 2026-09-24 | 7.880 | 7.880 | 7.970 | 7.830 | 0.000 | 0.000% | 2.77万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.860 | 7.880 | 7.970 | 7.800 | -0.010 | -0.127% | 3.12万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.840 | 7.890 | 8.000 | 7.760 | 0.050 | 0.638% | 3.64万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.630 | 7.840 | 7.850 | 7.630 | 0.210 | 2.752% | 3.38万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.560 | 7.630 | 7.770 | 7.560 | 0.080 | 1.060% | 4.20万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.480 | 7.550 | 7.610 | 7.380 | 0.070 | 0.936% | 3.41万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.410 | 7.480 | 7.540 | 7.240 | 0.070 | 0.945% | 2.80万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.610 | 7.410 | 7.720 | 7.360 | -0.280 | -3.641% | 4.78万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.680 | 7.690 | 7.790 | 7.600 | 0.010 | 0.130% | 3.84万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.840 | 7.680 | 7.890 | 7.610 | -0.230 | -2.908% | 4.14万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.120 | 7.910 | 8.130 | 7.910 | -0.190 | -2.346% | 4.17万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.300 | 8.100 | 8.530 | 8.030 | -0.270 | -3.226% | 8.01万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.970 | 8.370 | 8.440 | 7.930 | 0.440 | 5.549% | 8.79万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.860 | 7.930 | 7.990 | 7.770 | 0.080 | 1.019% | 3.24万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.810 | 7.850 | 7.970 | 7.790 | 0.030 | 0.384% | 2.08万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.000 | 7.820 | 8.060 | 7.780 | -0.120 | -1.511% | 2.83万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.960 | 7.940 | 8.000 | 7.840 | -0.060 | -0.750% | 3.01万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.950 | 8.000 | 8.010 | 7.860 | 0.080 | 1.010% | 3.71万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.840 | 7.920 | 7.930 | 7.750 | 0.080 | 1.020% | 5.83万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.710 | 7.840 | 7.950 | 7.670 | 0.090 | 1.161% | 5.04万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.760 | 7.750 | 7.790 | 7.660 | -0.020 | -0.257% | 3.43万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.730 | 7.770 | 7.850 | 7.700 | -0.030 | -0.385% | 2.77万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.430 | 7.800 | 7.810 | 7.430 | 0.280 | 3.723% | 4.22万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.550 | 7.520 | 7.630 | 7.390 | -0.026 | -0.345% | 4.08万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.596 | 7.546 | 7.616 | 7.466 | -0.120 | -1.565% | 3.49万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.456 | 7.666 | 7.696 | 7.456 | 0.190 | 2.541% | 4.37万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.556 | 7.476 | 7.626 | 7.466 | -0.140 | -1.838% | 4.71万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.746 | 7.616 | 7.766 | 7.526 | -0.150 | -1.931% | 4.50万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.676 | 7.766 | 7.766 | 7.566 | 0.110 | 1.437% | 4.75万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.826 | 7.656 | 7.826 | 7.606 | -0.120 | -1.543% | 5.01万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.966 | 7.776 | 7.966 | 7.766 | -0.190 | -2.385% | 3.66万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.816 | 7.966 | 7.966 | 7.786 | 0.110 | 1.400% | 3.97万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.906 | 7.856 | 7.986 | 7.806 | -0.130 | -1.628% | 4.45万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.666 | 7.986 | 8.006 | 7.586 | 0.320 | 4.174% | 6.55万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.716 | 7.666 | 7.716 | 7.516 | -0.060 | -0.777% | 4.14万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.746 | 7.726 | 7.756 | 7.536 | 0.020 | 0.260% | 4.09万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.776 | 7.706 | 7.786 | 7.606 | -0.010 | -0.130% | 3.57万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.776 | 7.716 | 7.816 | 7.646 | -0.060 | -0.772% | 4.42万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.546 | 7.776 | 7.776 | 7.476 | 0.240 | 3.185% | 4.47万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.636 | 7.536 | 7.636 | 7.416 | -0.020 | -0.265% | 5.87万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.446 | 7.556 | 7.646 | 7.416 | 0.080 | 1.070% | 4.22万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.256 | 7.476 | 7.516 | 7.236 | 0.220 | 3.032% | 3.71万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.156 | 7.256 | 7.336 | 7.126 | 0.110 | 1.539% | 3.97万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.856 | 7.146 | 7.236 | 6.856 | 0.200 | 2.879% | 4.46万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.116 | 6.946 | 7.126 | 6.876 | -0.200 | -2.799% | 3.56万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.916 | 7.146 | 7.196 | 6.876 | 0.180 | 2.584% | 5.55万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.216 | 6.966 | 7.286 | 6.916 | -0.260 | -3.598% | 5.81万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.296 | 7.226 | 7.366 | 7.146 | -0.110 | -1.499% | 6.26万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.346 | 7.336 | 7.636 | 7.256 | -0.130 | -1.741% | 6.23万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.666 | 7.466 | 7.766 | 7.386 | -0.200 | -2.609% | 4.45万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.446 | 7.666 | 7.716 | 7.386 | 0.170 | 2.268% | 4.35万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.346 | 7.496 | 7.526 | 7.266 | 0.150 | 2.042% | 3.92万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.116 | 7.346 | 7.416 | 7.026 | 0.220 | 3.087% | 3.85万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.206 | 7.126 | 7.266 | 7.026 | -0.080 | -1.110% | 3.95万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.086 | 7.206 | 7.386 | 6.996 | 0.090 | 1.265% | 3.55万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.126 | 7.116 | 7.246 | 6.996 | -0.080 | -1.112% | 3.01万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.176 | 7.196 | 7.276 | 7.066 | -0.040 | -0.553% | 3.09万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.416 | 7.236 | 7.486 | 7.176 | -0.180 | -2.427% | 3.49万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.526 | 7.416 | 7.716 | 7.416 | -0.160 | -2.112% | 3.67万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.356 | 7.576 | 7.646 | 7.336 | 0.230 | 3.131% | 4.49万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.266 | 7.346 | 7.436 | 7.226 | 0.060 | 0.823% | 4.79万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.106 | 7.286 | 7.366 | 7.036 | 0.190 | 2.678% | 5.26万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.156 | 7.096 | 7.276 | 6.996 | -0.120 | -1.663% | 5.24万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.166 | 7.216 | 7.256 | 6.846 | 0.120 | 1.691% | 4.53万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.256 | 7.096 | 7.256 | 7.016 | -0.180 | -2.474% | 4.31万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.466 | 7.276 | 7.466 | 7.236 | -0.200 | -2.675% | 4.34万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.736 | 7.476 | 7.866 | 7.426 | -0.260 | -3.361% | 3.62万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.536 | 7.736 | 7.886 | 7.516 | 0.050 | 0.651% | 3.57万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.676 | 7.686 | 7.706 | 7.366 | 0.000 | 0.000% | 4.59万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.716 | 7.686 | 7.806 | 7.606 | -0.100 | -1.284% | 3.43万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.966 | 7.786 | 7.966 | 7.716 | -0.200 | -2.504% | 4.29万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.046 | 7.986 | 8.056 | 7.856 | -0.040 | -0.498% | 2.61万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.026 | 8.026 | 8.236 | 7.926 | -0.040 | -0.496% | 4.51万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.036 | 8.066 | 8.116 | 7.936 | 0.050 | 0.624% | 3.90万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.946 | 8.016 | 8.086 | 7.856 | -0.010 | -0.125% | 3.06万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.136 | 8.026 | 8.186 | 7.946 | -0.120 | -1.473% | 2.78万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.116 | 8.146 | 8.266 | 7.986 | 0.040 | 0.493% | 3.07万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.096 | 8.106 | 8.356 | 7.976 | -0.090 | -1.098% | 4.36万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.116 | 8.196 | 8.346 | 7.996 | 0.100 | 1.235% | 3.77万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.336 | 8.096 | 8.396 | 8.036 | -0.200 | -2.411% | 3.06万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.496 | 8.296 | 8.556 | 8.206 | -0.180 | -2.124% | 2.77万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.836 | 8.476 | 8.836 | 8.456 | -0.270 | -3.087% | 3.56万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.426 | 8.746 | 8.836 | 8.376 | 0.300 | 3.552% | 5.16万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.396 | 8.446 | 8.616 | 8.396 | 0.040 | 0.476% | 5.53万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.446 | 8.406 | 8.536 | 8.256 | -0.020 | -0.237% | 3.87万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.676 | 8.426 | 8.686 | 8.366 | -0.250 | -2.882% | 3.33万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.806 | 8.676 | 8.846 | 8.576 | -0.150 | -1.700% | 3.50万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.996 | 8.826 | 9.116 | 8.786 | -0.210 | -2.324% | 5.00万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.956 | 9.036 | 9.166 | 8.836 | 0.100 | 1.119% | 3.98万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.276 | 8.936 | 9.416 | 8.916 | -0.290 | -3.143% | 4.41万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.356 | 9.226 | 9.356 | 9.106 | -0.140 | -1.495% | 3.01万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.396 | 9.366 | 9.476 | 9.226 | 0.020 | 0.214% | 2.79万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.396 | 9.346 | 9.466 | 9.116 | -0.070 | -0.743% | 4.25万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.466 | 9.416 | 9.566 | 9.326 | 0.000 | 0.000% | 4.03万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.716 | 9.416 | 9.736 | 9.366 | -0.320 | -3.287% | 5.01万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.686 | 9.736 | 9.826 | 9.666 | 0.050 | 0.516% | 3.25万 | 0.00亿 | 0.000% |
| 2026-05-12 | 10.046 | 9.686 | 10.106 | 9.686 | -0.340 | -3.391% | 3.88万 | 0.00亿 | 0.000% |
| 2026-05-11 | 10.056 | 10.026 | 10.136 | 9.936 | -0.050 | -0.496% | 3.44万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.916 | 10.076 | 10.116 | 9.916 | 0.080 | 0.800% | 3.80万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.936 | 9.996 | 10.046 | 9.836 | 0.110 | 1.113% | 4.46万 | 0.00亿 | 0.000% |
| 2026-05-06 | 10.056 | 9.886 | 10.066 | 9.826 | -0.120 | -1.199% | 6.49万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.896 | 10.006 | 10.086 | 9.896 | 0.090 | 0.908% | 3.47万 | 0.00亿 | 0.000% |
| 2026-04-29 | 9.786 | 9.916 | 9.996 | 9.696 | 0.120 | 1.225% | 4.59万 | 0.00亿 | 0.000% |
| 2026-04-28 | 9.716 | 9.796 | 9.946 | 9.716 | -0.055 | -0.558% | 3.98万 | 0.00亿 | 0.000% |
| 2026-04-27 | 9.681 | 9.851 | 9.871 | 9.471 | 0.170 | 1.756% | 5.03万 | 0.00亿 | 0.000% |
| 2026-04-24 | 9.611 | 9.681 | 9.721 | 9.471 | 0.040 | 0.415% | 3.96万 | 0.00亿 | 0.000% |
| 2026-04-23 | 10.051 | 9.641 | 10.051 | 9.561 | -0.420 | -4.175% | 5.99万 | 0.00亿 | 0.000% |
| 2026-04-22 | 10.101 | 10.061 | 10.141 | 9.981 | -0.060 | -0.593% | 3.43万 | 0.00亿 | 0.000% |
| 2026-04-21 | 10.191 | 10.121 | 10.231 | 9.991 | -0.070 | -0.687% | 3.14万 | 0.00亿 | 0.000% |
| 2026-04-20 | 10.061 | 10.191 | 10.191 | 10.021 | 0.090 | 0.891% | 2.79万 | 0.00亿 | 0.000% |
| 2026-04-17 | 10.261 | 10.101 | 10.261 | 10.021 | -0.120 | -1.174% | 2.59万 | 0.00亿 | 0.000% |
| 2026-04-16 | 10.211 | 10.221 | 10.261 | 10.101 | 0.060 | 0.590% | 3.54万 | 0.00亿 | 0.000% |
| 2026-04-15 | 10.201 | 10.161 | 10.331 | 10.101 | 0.030 | 0.296% | 3.84万 | 0.00亿 | 0.000% |
| 2026-04-14 | 10.311 | 10.131 | 10.351 | 10.001 | 0.000 | 0.000% | 2.98万 | 0.00亿 | 0.000% |
| 2026-04-13 | 10.171 | 10.131 | 10.181 | 10.051 | -0.040 | -0.393% | 2.29万 | 0.00亿 | 0.000% |
| 2026-04-10 | 10.041 | 10.171 | 10.301 | 10.041 | 0.130 | 1.295% | 2.85万 | 0.00亿 | 0.000% |
| 2026-04-09 | 10.131 | 10.041 | 10.161 | 10.001 | -0.110 | -1.084% | 3.14万 | 0.00亿 | 0.000% |
| 2026-04-08 | 10.001 | 10.151 | 10.171 | 9.891 | 0.000 | 0.000% | 3.34万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.621 | 9.841 | 9.901 | 9.621 | 0.000 | 0.000% | 2.52万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.891 | 9.641 | 9.941 | 9.621 | 0.000 | 0.000% | 3.58万 | 0.00亿 | 0.000% |
| 2026-04-02 | 10.051 | 9.881 | 10.141 | 9.801 | 0.000 | 0.000% | 4.62万 | 0.00亿 | 0.000% |
| 2026-04-01 | 10.051 | 10.111 | 10.161 | 9.921 | 0.000 | 0.000% | 5.06万 | 0.00亿 | 0.000% |