北鼎股份(300824)股票信息
| 股票代码 | 300824 |
| 股票名称 | 北鼎股份 |
| 最新价/元 | 8.36 |
| 涨跌额/元 | -1.53 |
| 涨跌幅/% | -15.47 |
| 买入/元 | 8.36 |
| 卖出/元 | 8.37 |
| 昨收/元 | 9.89 |
| 今开/元 | 9.31 |
| 最高/元 | 9.34 |
| 最低/元 | 8.15 |
| 成交量/手 | 145811.25 |
| 成交额/万 | 12869.05 |
| 股净值/元 | 38.23 |
| 市净率 | 3.91 |
| 总市值/万 | 272821.65 |
| 流通值/万 | 264213.88 |
| 换手率/% | 4.61 |
| 入市日期 | 2020-06-19 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:45 |
北鼎股份(300824)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 9.31 | 8.36 | -1.53 | -15.47 | 145811.25 | 12869.05 | 4.61 |
| 2024-10-08 | 10.63 | 9.89 | 0.92 | 10.26 | 238342.42 | 23043.33 | 7.54 |
| 2024-09-30 | 8.29 | 8.97 | 0.96 | 11.99 | 160643.85 | 13718.10 | 5.08 |
| 2024-09-27 | 7.80 | 8.01 | 0.32 | 4.16 | 101262.47 | 7984.90 | 3.20 |
| 2024-09-26 | 7.69 | 7.77 | -0.01 | -0.13 | 72750.28 | 5577.00 | 2.30 |
| 2024-09-25 | 7.56 | 7.78 | 0.15 | 1.97 | 107602.25 | 8276.66 | 3.40 |
| 2024-09-24 | 7.15 | 7.63 | 0.50 | 7.01 | 73512.00 | 5453.63 | 2.33 |
| 2024-09-23 | 7.12 | 7.13 | 0.00 | 0.00 | 14586.50 | 1040.38 | 0.46 |
| 2024-09-20 | 7.23 | 7.13 | -0.07 | -0.97 | 18015.00 | 1288.62 | 0.57 |
| 2024-09-19 | 7.03 | 7.20 | 0.20 | 2.86 | 28586.00 | 2052.18 | 0.90 |
| 2024-09-18 | 7.03 | 7.00 | -0.03 | -0.43 | 19806.50 | 1377.18 | 0.63 |
| 2024-09-13 | 7.11 | 7.03 | -0.10 | -1.40 | 18393.50 | 1304.19 | 0.58 |
| 2024-09-12 | 7.24 | 7.13 | -0.14 | -1.93 | 21144.00 | 1530.02 | 0.67 |
| 2024-09-11 | 7.09 | 7.27 | 0.09 | 1.25 | 30968.00 | 2244.57 | 0.98 |
| 2024-09-10 | 7.10 | 7.18 | 0.01 | 0.14 | 30364.00 | 2168.72 | 0.96 |
| 2024-09-09 | 7.26 | 7.17 | 0.12 | 1.70 | 39734.78 | 2840.61 | 1.26 |
| 2024-09-06 | 7.22 | 7.05 | -0.18 | -2.49 | 23353.00 | 1659.51 | 0.74 |
| 2024-09-05 | 7.28 | 7.23 | 0.00 | 0.00 | 20321.00 | 1467.23 | 0.64 |
| 2024-09-04 | 7.20 | 7.23 | 0.02 | 0.28 | 32619.00 | 2368.49 | 1.03 |
| 2024-09-03 | 7.04 | 7.21 | 0.12 | 1.69 | 26124.50 | 1868.16 | 0.83 |
| 2024-09-02 | 7.16 | 7.09 | -0.07 | -0.98 | 35792.00 | 2582.89 | 1.13 |
| 2024-08-30 | 7.02 | 7.16 | 0.14 | 1.99 | 36587.50 | 2620.53 | 1.16 |
| 2024-08-29 | 6.95 | 7.02 | 0.05 | 0.72 | 19691.12 | 1375.73 | 0.62 |
| 2024-08-28 | 6.94 | 6.97 | 0.02 | 0.29 | 19881.12 | 1385.55 | 0.63 |
| 2024-08-27 | 7.02 | 6.95 | -0.13 | -1.84 | 26546.62 | 1858.22 | 0.84 |
| 2024-08-26 | 7.13 | 7.08 | 0.03 | 0.43 | 46212.00 | 3244.89 | 1.46 |
| 2024-08-23 | 6.84 | 7.05 | 0.15 | 2.17 | 40325.56 | 2813.65 | 1.28 |
| 2024-08-22 | 7.05 | 6.90 | -0.14 | -1.99 | 30666.00 | 2131.65 | 0.97 |
| 2024-08-21 | 7.09 | 7.04 | -0.03 | -0.42 | 18951.50 | 1341.64 | 0.60 |
| 2024-08-20 | 7.15 | 7.07 | -0.07 | -0.98 | 27264.72 | 1933.48 | 0.86 |
| 2024-08-19 | 7.20 | 7.14 | -0.08 | -1.11 | 43670.84 | 3136.90 | 1.38 |
| 2024-08-16 | 7.46 | 7.22 | -0.56 | -7.20 | 100916.00 | 7379.94 | 3.19 |
| 2024-08-15 | 8.00 | 7.78 | 0.04 | 0.52 | 79872.56 | 6255.52 | 2.53 |
| 2024-08-14 | 7.61 | 7.74 | 0.11 | 1.44 | 64624.00 | 4981.19 | 2.04 |
| 2024-08-13 | 7.63 | 7.63 | 0.00 | 0.00 | 31191.00 | 2350.64 | 0.99 |
| 2024-08-12 | 7.65 | 7.63 | -0.08 | -1.04 | 43193.50 | 3291.13 | 1.37 |
| 2024-08-09 | 7.81 | 7.71 | -0.17 | -2.16 | 40246.22 | 3145.86 | 1.27 |
| 2024-08-08 | 7.85 | 7.88 | 0.04 | 0.51 | 60124.72 | 4682.01 | 1.90 |
| 2024-08-07 | 7.85 | 7.84 | -0.02 | -0.25 | 60681.00 | 4755.10 | 1.92 |
| 2024-08-06 | 7.88 | 7.86 | 0.10 | 1.29 | 51750.00 | 4030.03 | 1.64 |
| 2024-08-05 | 7.85 | 7.76 | -0.17 | -2.14 | 68471.46 | 5418.53 | 2.17 |
| 2024-08-02 | 8.09 | 7.93 | -0.37 | -4.46 | 90928.43 | 7321.89 | 2.88 |
| 2024-08-01 | 8.20 | 8.30 | -0.04 | -0.48 | 134976.04 | 11203.05 | 4.27 |
| 2024-07-31 | 8.34 | 8.34 | -0.18 | -2.11 | 152938.00 | 12641.03 | 4.84 |
| 2024-07-30 | 8.00 | 8.52 | 0.16 | 1.91 | 201281.54 | 16356.53 | 6.37 |
| 2024-07-29 | 8.06 | 8.36 | 0.28 | 3.47 | 236128.61 | 20159.13 | 7.47 |
| 2024-07-26 | 7.44 | 8.08 | 1.35 | 20.06 | 70448.50 | 5584.27 | 2.23 |
| 2024-07-25 | 6.57 | 6.73 | 0.09 | 1.36 | 14199.50 | 946.98 | 0.45 |
| 2024-07-24 | 6.69 | 6.64 | -0.15 | -2.21 | 18759.00 | 1253.20 | 0.59 |
| 2024-07-23 | 6.93 | 6.79 | -0.17 | -2.44 | 16781.00 | 1153.17 | 0.53 |
| 2024-07-22 | 6.99 | 6.96 | -0.04 | -0.57 | 22623.00 | 1574.16 | 0.72 |
| 2024-07-19 | 6.84 | 7.00 | 0.03 | 0.43 | 28004.50 | 1944.53 | 0.89 |
| 2024-07-18 | 6.89 | 6.97 | 0.01 | 0.14 | 20310.50 | 1394.54 | 0.64 |
| 2024-07-17 | 7.07 | 6.96 | -0.12 | -1.70 | 17967.00 | 1256.96 | 0.57 |
| 2024-07-16 | 7.11 | 7.08 | -0.06 | -0.84 | 12196.50 | 864.45 | 0.39 |
| 2024-07-15 | 7.35 | 7.14 | -0.20 | -2.73 | 15298.50 | 1097.59 | 0.48 |
| 2024-07-12 | 7.36 | 7.34 | -0.02 | -0.27 | 20259.50 | 1490.60 | 0.64 |
| 2024-07-11 | 7.11 | 7.36 | 0.37 | 5.29 | 31521.00 | 2287.99 | 1.00 |
| 2024-07-10 | 7.09 | 6.99 | -0.09 | -1.27 | 16561.00 | 1168.68 | 0.52 |
| 2024-07-09 | 6.99 | 7.08 | 0.08 | 1.14 | 17843.05 | 1246.55 | 0.56 |
| 2024-07-08 | 7.11 | 7.00 | -0.13 | -1.82 | 18228.55 | 1274.26 | 0.58 |
| 2024-07-05 | 7.01 | 7.13 | 0.09 | 1.28 | 14641.50 | 1033.78 | 0.46 |
| 2024-07-04 | 7.30 | 7.04 | -0.22 | -3.03 | 18262.00 | 1301.65 | 0.58 |
| 2024-07-03 | 7.40 | 7.26 | -0.14 | -1.89 | 16012.50 | 1168.73 | 0.51 |
| 2024-07-02 | 7.35 | 7.40 | 0.06 | 0.82 | 20117.50 | 1491.17 | 0.64 |
| 2024-07-01 | 7.31 | 7.34 | 0.09 | 1.24 | 21018.50 | 1529.51 | 0.67 |
| 2024-06-28 | 7.13 | 7.25 | 0.05 | 0.69 | 22446.50 | 1640.54 | 0.71 |
| 2024-06-27 | 7.45 | 7.20 | -0.18 | -2.44 | 22890.00 | 1668.08 | 0.72 |
| 2024-06-26 | 7.20 | 7.38 | 0.18 | 2.50 | 22415.50 | 1627.16 | 0.71 |
| 2024-06-25 | 7.08 | 7.20 | 0.14 | 1.98 | 27845.00 | 2004.48 | 0.88 |
| 2024-06-24 | 7.36 | 7.06 | -0.34 | -4.60 | 31023.00 | 2215.62 | 0.98 |
| 2024-06-21 | 7.38 | 7.40 | 0.00 | 0.00 | 16217.50 | 1202.53 | 0.51 |
| 2024-06-20 | 7.52 | 7.40 | -0.19 | -2.50 | 22480.50 | 1688.00 | 0.71 |
| 2024-06-19 | 7.71 | 7.59 | -0.12 | -1.56 | 23754.41 | 1810.77 | 0.75 |
| 2024-06-18 | 7.64 | 7.71 | 0.09 | 1.18 | 28866.91 | 2220.52 | 0.91 |
| 2024-06-17 | 7.73 | 7.62 | -0.21 | -2.68 | 29456.00 | 2268.96 | 0.93 |
| 2024-06-14 | 7.72 | 7.83 | 0.09 | 1.16 | 29653.00 | 2311.66 | 0.94 |
| 2024-06-13 | 7.80 | 7.74 | -0.06 | -0.77 | 28941.00 | 2237.90 | 0.92 |
| 2024-06-12 | 7.66 | 7.80 | 0.08 | 1.04 | 34050.00 | 2646.20 | 1.08 |
| 2024-06-11 | 7.58 | 7.72 | 0.05 | 0.65 | 30739.00 | 2341.13 | 0.97 |
| 2024-06-07 | 7.55 | 7.67 | 0.17 | 2.27 | 41937.46 | 3204.77 | 1.33 |
| 2024-06-06 | 7.75 | 7.50 | -0.25 | -3.23 | 81610.46 | 6112.46 | 2.58 |
| 2024-06-05 | 8.06 | 7.75 | -0.41 | -5.03 | 69794.96 | 5499.90 | 2.21 |
| 2024-06-04 | 8.12 | 8.16 | -0.07 | -0.85 | 53045.46 | 4289.39 | 1.68 |
| 2024-06-03 | 8.38 | 8.23 | -0.23 | -2.72 | 68026.00 | 5649.60 | 2.15 |
| 2024-05-31 | 9.19 | 8.46 | -0.80 | -8.64 | 128795.00 | 11336.66 | 4.08 |
| 2024-05-30 | 9.50 | 9.26 | -0.20 | -2.11 | 76823.00 | 7210.22 | 2.43 |
| 2024-05-29 | 9.25 | 9.46 | 0.15 | 1.61 | 81809.00 | 7676.81 | 2.59 |
| 2024-05-28 | 9.23 | 9.31 | -0.05 | -0.53 | 80299.00 | 7492.75 | 2.54 |
| 2024-05-27 | 9.40 | 9.36 | -0.04 | -0.43 | 100613.51 | 9410.48 | 3.18 |
| 2024-05-24 | 9.01 | 9.40 | 0.30 | 3.30 | 110144.00 | 10149.62 | 3.49 |
| 2024-05-23 | 9.01 | 9.10 | 0.03 | 0.33 | 85790.50 | 7785.91 | 2.71 |
| 2024-05-22 | 9.26 | 9.07 | -0.32 | -3.41 | 85885.00 | 7840.75 | 2.72 |
| 2024-05-21 | 9.18 | 9.39 | 0.19 | 2.07 | 116080.00 | 10815.43 | 3.67 |
| 2024-05-20 | 9.27 | 9.20 | -0.24 | -2.54 | 120595.00 | 11021.73 | 3.82 |
| 2024-05-17 | 9.50 | 9.44 | -0.38 | -3.87 | 147984.50 | 14122.99 | 4.68 |
| 2024-05-16 | 9.43 | 9.82 | 0.21 | 2.19 | 216171.05 | 20928.18 | 6.84 |
| 2024-05-15 | 9.20 | 9.61 | 0.35 | 3.78 | 222123.46 | 21176.36 | 7.03 |
| 2024-05-14 | 9.09 | 9.26 | -0.02 | -0.22 | 167500.00 | 15333.75 | 5.30 |
| 2024-05-13 | 8.42 | 9.28 | 0.77 | 9.05 | 219082.00 | 19917.09 | 6.93 |
日K线
周K线
月K线
