无锡鼎邦 (872931) - 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
2025-09-12	18.910	18.640	-0.150	-0.80%	18.550	18.970	10464	1962	3.64%
2025-09-11	19.210	18.790	-0.330	-1.73%	18.700	19.720	18069	3451	6.28%
2025-09-10	19.250	19.120	-0.150	-0.78%	19.030	19.550	11908	2299	4.14%
2025-09-09	19.300	19.270	-0.030	-0.16%	18.890	19.580	11585	2219	4.03%
2025-09-08	19.380	19.300	0.050	0.26%	19.190	19.780	15449	3004	5.37%
2025-09-05	18.300	19.250	1.050	5.77%	18.300	19.270	20892	3966	7.26%
2025-09-04	17.290	18.200	0.150	0.83%	17.290	18.690	8549	1564	2.97%
2025-09-03	18.610	18.050	-0.560	-3.01%	17.900	18.830	6637	1217	2.31%
2025-09-02	18.690	18.610	0.220	1.20%	17.820	18.830	9822	1813	3.41%
2025-09-01	18.830	18.390	0.180	0.99%	18.020	18.830	8740	1594	3.04%
2025-08-29	17.980	18.210	0.410	2.30%	17.770	18.420	11301	2052	3.93%
2025-08-28	17.970	17.800	-0.170	-0.95%	17.200	18.430	17069	3039	5.93%
2025-08-27	18.780	17.970	-0.670	-3.59%	17.960	18.780	12948	2383	4.50%
2025-08-26	18.930	18.640	-0.240	-1.27%	18.590	19.100	11020	2073	3.83%
2025-08-25	19.330	18.880	-0.320	-1.67%	18.530	19.330	15355	2889	5.34%
2025-08-22	19.370	19.200	-0.090	-0.47%	18.950	19.510	12631	2428	4.39%
2025-08-21	19.350	19.290	-0.440	-2.23%	19.220	20.040	16965	3329	5.90%
2025-08-20	19.490	19.730	0.250	1.28%	19.040	19.980	21630	4237	7.52%
2025-08-19	18.980	19.480	0.720	3.84%	18.810	19.870	27195	5270	9.45%
2025-08-18	18.070	18.760	0.700	3.88%	18.040	18.880	12497	2328	4.34%
2025-08-15	18.050	18.060	0.520	2.96%	17.730	18.170	12317	2219	4.28%
2025-08-14	18.280	17.540	-0.790	-4.31%	17.510	18.330	13742	2449	4.78%
2025-08-13	18.900	18.330	-0.450	-2.40%	18.290	18.900	14256	2631	4.95%
2025-08-12	19.110	18.780	-0.210	-1.11%	18.610	19.300	20734	3940	7.21%
2025-08-11	19.000	18.990	-0.060	-0.31%	18.640	19.280	17825	3379	6.19%
2025-08-08	18.850	19.050	0.310	1.65%	18.240	19.050	12426	2301	4.32%
2025-08-07	18.730	18.740	0.020	0.11%	18.600	18.930	9094	1704	3.16%
2025-08-06	18.990	18.720	-0.220	-1.16%	18.500	18.990	11196	2096	3.89%
2025-08-05	18.490	18.940	0.480	2.60%	18.300	19.000	14153	2656	4.92%
2025-08-04	18.580	18.460	0.160	0.87%	18.040	18.580	9873	1805	3.43%
2025-08-01	18.350	18.300	0.050	0.27%	18.250	19.150	16664	3118	5.79%
2025-07-31	18.700	18.250	-0.700	-3.69%	18.250	19.380	16795	3157	5.84%
2025-07-30	19.410	18.950	-0.610	-3.12%	18.580	19.550	21393	4047	7.43%
2025-07-29	20.200	19.560	-0.540	-2.69%	19.000	20.680	39195	7661	13.62%
2025-07-28	19.000	20.100	1.570	8.47%	18.650	20.350	46329	9112	16.10%
2025-07-25	18.900	18.530	-0.320	-1.70%	18.330	19.000	11279	2097	3.92%
2025-07-24	18.330	18.850	0.610	3.34%	18.180	18.920	14545	2710	5.05%
2025-07-23	18.950	18.240	-0.850	-4.45%	18.180	19.120	22275	4168	7.74%
2025-07-22	17.800	19.090	1.380	7.79%	17.710	19.450	39731	7380	13.81%
2025-07-21	17.220	17.710	0.570	3.33%	17.140	17.710	11946	2088	4.15%
2025-07-18	17.250	17.140	-0.100	-0.58%	17.080	17.320	9043	1552	3.14%
2025-07-17	17.330	17.240	-0.070	-0.40%	17.140	17.440	11067	1908	3.85%
2025-07-16	17.470	17.310	-0.210	-1.20%	17.220	17.800	9701	1694	3.37%
2025-07-15	17.920	17.520	-0.340	-1.90%	17.460	17.920	5542	974	1.93%
2025-07-14	17.650	17.860	0.310	1.77%	17.610	17.910	7983	1419	2.77%
2025-07-11	17.570	17.550	0.070	0.40%	17.370	17.690	7502	1318	2.61%
2025-07-10	17.590	17.480	0.080	0.46%	17.200	17.590	7371	1278	2.56%
2025-07-09	17.700	17.500	-0.170	-0.96%	17.460	17.930	8841	1565	3.07%
2025-07-08	17.700	17.670	0.140	0.80%	17.500	17.750	6783	1195	2.36%
2025-07-07	17.480	17.530	0.050	0.29%	17.390	17.930	8358	1474	2.90%
2025-07-04	17.750	17.480	-0.330	-1.85%	17.410	17.940	11686	2057	4.06%
2025-07-03	18.200	17.810	-0.030	-0.17%	17.720	18.270	10859	1948	3.77%
2025-07-02	17.880	17.840	0.040	0.22%	17.600	18.020	11505	2048	4.00%
2025-07-01	18.200	17.800	-0.330	-1.82%	17.650	18.280	15559	2792	5.41%
2025-06-30	18.560	18.130	0.020	0.11%	18.000	18.560	12149	2203	4.22%
2025-06-27	18.000	18.110	0.040	0.22%	17.800	18.800	18097	3274	6.29%
2025-06-26	17.770	18.070	0.390	2.21%	17.630	18.200	18484	3320	6.42%
2025-06-25	17.700	17.680	-0.020	-0.11%	17.330	17.890	20487	3603	7.12%
2025-06-24	17.000	17.700	0.180	1.03%	16.820	17.960	40899	7150	14.21%
2025-06-23	17.000	17.520	0.690	4.10%	17.000	18.180	39543	6939	13.74%
2025-06-20	17.580	16.830	-1.090	-6.08%	16.830	17.980	32429	5603	11.27%
2025-06-19	18.800	17.920	-1.240	-6.47%	17.870	19.180	48115	8860	16.72%
2025-06-18	20.000	19.160	-1.140	-5.62%	19.120	22.500	56103	11603	19.50%
2025-06-17	19.880	20.300	0.020	0.10%	19.110	20.680	46389	9125	16.12%
2025-06-16	18.810	20.280	1.260	6.62%	18.600	20.480	57751	11407	20.07%
2025-06-13	18.150	19.020	0.960	5.32%	18.080	19.610	52948	10036	18.40%
2025-06-12	18.300	18.060	-0.220	-1.20%	17.860	18.360	16121	2904	5.60%
2025-06-11	17.660	18.280	0.570	3.22%	17.660	18.500	31042	5612	10.79%
2025-06-10	17.680	17.710	0.030	0.17%	17.030	17.730	18356	3215	6.38%
2025-06-09	17.430	17.680	0.230	1.32%	17.310	17.680	15884	2787	5.52%