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
2025-09-30	16.940	17.090	0.150	0.89%	16.830	17.190	5788	984	2.01%
2025-09-29	16.840	16.940	0.040	0.24%	16.660	17.150	5275	888	1.83%
2025-09-26	17.020	16.900	-0.120	-0.71%	16.650	17.370	8116	1376	2.82%
2025-09-25	17.600	17.020	-0.650	-3.68%	16.970	17.600	9899	1705	3.44%
2025-09-24	17.220	17.670	0.580	3.39%	16.880	17.860	10841	1889	3.77%
2025-09-23	18.200	17.090	-0.880	-4.90%	16.630	18.250	15680	2680	5.45%
2025-09-22	18.700	17.970	-0.930	-4.92%	17.830	19.000	12012	2184	4.17%
2025-09-19	19.260	18.900	0.240	1.29%	18.410	19.260	9364	1748	3.25%
2025-09-18	19.460	18.660	-0.390	-2.05%	18.400	19.460	18532	3489	6.44%
2025-09-17	18.460	19.050	0.690	3.76%	18.380	19.190	16956	3210	5.89%
2025-09-16	18.400	18.360	0.000	0.00%	18.060	18.560	6413	1176	2.23%
2025-09-15	18.370	18.360	-0.280	-1.50%	18.240	18.690	10561	1949	3.67%
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%