北鼎股份
sz300824 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
8.18
涨跌幅
-1.80%
成交量
4,690,900 股
成交额
38,505,560 元
换手率
1.47%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 8.31 | 8.18 | 8.40 | 8.13 | -1.80% | 4,690,900 | 38,505,560 | 1.47 |
| 2026-10-13 | 8.21 | 8.33 | 8.34 | 8.05 | -0.24% | 5,379,600 | 44,142,488 | 1.69 |
| 2026-10-12 | 8.31 | 8.35 | 8.64 | 8.24 | +1.09% | 8,111,200 | 67,964,536 | 2.54 |
| 2026-10-09 | 8.16 | 8.26 | 8.26 | 7.97 | +0.00% | 6,228,000 | 50,606,040 | 1.95 |
| 2026-10-08 | 8.18 | 8.26 | 8.37 | 8.09 | +0.98% | 6,506,500 | 53,534,812 | 2.04 |
| 2026-09-30 | 8.21 | 8.18 | 8.35 | 8.12 | -0.24% | 7,075,100 | 58,054,012 | 2.22 |
| 2026-09-29 | 7.96 | 8.20 | 8.28 | 7.95 | +1.49% | 11,024,900 | 89,898,064 | 3.46 |
| 2026-09-28 | 7.90 | 8.08 | 8.34 | 7.85 | +2.54% | 10,762,300 | 87,329,544 | 3.37 |
| 2026-09-24 | 7.88 | 7.88 | 7.97 | 7.83 | +0.00% | 2,773,600 | 21,897,142 | 0.87 |
| 2026-09-23 | 7.86 | 7.88 | 7.97 | 7.80 | -0.13% | 3,116,000 | 24,542,908 | 0.98 |
| 2026-09-22 | 7.84 | 7.89 | 8.00 | 7.76 | +0.64% | 3,644,600 | 28,783,536 | 1.14 |
| 2026-09-21 | 7.63 | 7.84 | 7.85 | 7.63 | +2.75% | 3,383,000 | 26,278,736 | 1.06 |
| 2026-09-18 | 7.56 | 7.63 | 7.77 | 7.56 | +1.06% | 4,199,300 | 32,192,336 | 1.32 |
| 2026-09-17 | 7.48 | 7.55 | 7.61 | 7.38 | +0.94% | 3,414,100 | 25,671,516 | 1.07 |
| 2026-09-16 | 7.41 | 7.48 | 7.54 | 7.24 | +0.94% | 2,800,900 | 20,854,798 | 0.88 |
| 2026-09-15 | 7.61 | 7.41 | 7.72 | 7.36 | -3.64% | 4,777,100 | 35,782,100 | 1.50 |
| 2026-09-14 | 7.68 | 7.69 | 7.79 | 7.60 | +0.13% | 3,841,200 | 29,617,760 | 1.20 |
| 2026-09-11 | 7.84 | 7.68 | 7.89 | 7.61 | -2.91% | 4,141,300 | 31,921,438 | 1.30 |
| 2026-09-10 | 8.12 | 7.91 | 8.13 | 7.91 | -2.35% | 4,169,700 | 33,264,596 | 1.31 |
| 2026-09-09 | 8.30 | 8.10 | 8.53 | 8.03 | -3.23% | 8,009,800 | 65,314,392 | 2.51 |
| 2026-09-08 | 7.97 | 8.37 | 8.44 | 7.93 | +5.55% | 8,794,200 | 72,521,248 | 2.76 |
| 2026-09-07 | 7.86 | 7.93 | 7.99 | 7.77 | +1.02% | 3,237,000 | 25,488,726 | 1.01 |
| 2026-09-04 | 7.81 | 7.85 | 7.97 | 7.79 | +0.38% | 2,082,700 | 16,432,963 | 0.65 |
| 2026-09-03 | 8.00 | 7.82 | 8.06 | 7.78 | -1.51% | 2,832,800 | 22,356,508 | 0.89 |
| 2026-09-02 | 7.96 | 7.94 | 8.00 | 7.84 | -0.75% | 3,014,800 | 23,888,788 | 0.95 |
| 2026-09-01 | 7.95 | 8.00 | 8.01 | 7.86 | +1.01% | 3,706,800 | 29,539,488 | 1.16 |
| 2026-08-31 | 7.84 | 7.92 | 7.93 | 7.75 | +1.02% | 5,827,800 | 45,774,320 | 1.83 |
| 2026-08-28 | 7.71 | 7.84 | 7.95 | 7.67 | +1.16% | 5,035,100 | 39,354,148 | 1.58 |
| 2026-08-27 | 7.76 | 7.75 | 7.79 | 7.66 | -0.26% | 3,430,200 | 26,460,912 | 1.08 |
| 2026-08-26 | 7.73 | 7.77 | 7.85 | 7.70 | -0.38% | 2,766,300 | 21,495,874 | 0.87 |
需要全历史数据与程序化访问？
查看 北鼎股份 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz300824 获取全部历史日线。