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
2025-04-03	13.830	14.120	0.290	2.10%	13.660	14.120	10762	1494	3.74%
2025-04-02	13.900	13.830	-0.090	-0.65%	13.660	14.090	6291	871	2.19%
2025-04-01	13.640	13.920	0.510	3.80%	13.460	13.960	13631	1878	4.74%
2025-03-31	13.990	13.410	-0.650	-4.62%	13.230	13.990	11370	1533	3.95%
2025-03-28	15.050	14.060	-1.050	-6.95%	14.000	15.110	17982	2605	6.25%
2025-03-27	14.450	15.110	0.420	2.86%	14.310	15.180	16108	2396	5.60%
2025-03-26	14.890	14.690	-0.390	-2.59%	14.660	15.310	14411	2153	5.01%
2025-03-25	14.310	15.080	0.680	4.72%	14.310	15.300	22588	3333	7.85%
2025-03-24	14.300	14.400	0.250	1.77%	13.600	14.490	13908	1953	4.83%
2025-03-21	14.570	14.150	-0.590	-4.00%	14.030	14.980	25214	3576	8.76%
2025-03-20	15.510	14.740	-0.990	-6.29%	14.530	15.950	31530	4806	10.96%
2025-03-19	18.120	15.730	-2.470	-13.57%	15.700	18.120	37743	6262	13.12%
2025-03-18	17.910	18.200	0.260	1.45%	17.790	18.440	20585	3715	7.15%
2025-03-17	18.200	17.940	0.500	2.87%	17.550	18.340	26368	4737	9.16%
2025-03-14	16.820	17.440	0.890	5.38%	16.560	17.600	31382	5375	10.91%
2025-03-13	17.250	16.550	-0.330	-1.95%	16.280	17.690	25803	4357	8.97%
2025-03-12	16.660	16.880	0.580	3.56%	16.660	17.490	34064	5818	11.84%
2025-03-11	16.000	16.300	0.120	0.74%	15.800	16.300	14051	2254	4.88%
2025-03-10	16.300	16.180	-0.130	-0.80%	15.780	16.690	18204	2957	6.33%
2025-03-07	15.800	16.310	0.530	3.36%	15.350	16.450	22561	3625	7.84%
2025-03-06	16.550	15.780	-0.980	-5.85%	15.550	16.770	34853	5583	12.11%
2025-03-05	15.910	16.760	0.560	3.46%	15.910	16.890	30634	5049	10.65%
2025-03-04	16.050	16.200	0.300	1.89%	15.360	16.350	33962	5411	11.80%
2025-03-03	14.800	15.900	0.900	6.00%	14.800	16.490	43850	6891	15.24%
2025-02-28	14.450	15.000	0.430	2.95%	14.300	15.430	34099	5120	11.85%
2025-02-27	14.330	14.570	0.250	1.75%	14.130	14.580	13877	1998	4.82%
2025-02-26	13.850	14.320	0.580	4.22%	13.820	14.360	13206	1871	4.59%
2025-02-25	13.720	13.740	-0.400	-2.83%	13.620	14.130	9140	1269	3.18%
2025-02-24	14.200	14.140	-0.060	-0.42%	13.960	14.370	12399	1755	4.31%
2025-02-21	14.110	14.200	0.040	0.28%	13.840	14.350	18618	2625	6.47%
2025-02-20	13.370	14.160	0.630	4.66%	13.300	14.300	24522	3395	8.52%
2025-02-19	13.490	13.530	0.190	1.42%	13.200	13.630	10108	1357	3.51%
2025-02-18	13.800	13.340	-0.360	-2.63%	13.310	14.080	15276	2103	5.31%
2025-02-17	13.870	13.700	0.050	0.37%	13.510	14.100	13047	1787	4.53%
2025-02-14	13.210	13.650	0.390	2.94%	13.100	13.850	20360	2743	7.08%
2025-02-13	13.300	13.260	-0.230	-1.70%	13.250	13.840	18849	2544	6.55%
2025-02-12	13.120	13.490	0.290	2.20%	13.120	13.550	17594	2351	6.11%
2025-02-11	12.760	13.200	0.300	2.33%	12.740	13.450	26012	3409	9.04%
2025-02-10	12.200	12.900	0.700	5.74%	12.150	12.980	28737	3653	9.99%
2025-02-07	11.880	12.200	0.260	2.18%	11.820	12.660	26227	3221	9.11%
2025-02-06	11.250	11.940	0.570	5.01%	11.090	11.950	17062	1965	5.93%
2025-02-05	11.700	11.370	-0.210	-1.81%	11.250	11.760	9217	1049	3.20%
2025-01-27	11.750	11.580	-0.130	-1.11%	11.570	12.000	7990	937	2.78%
2025-01-24	11.640	11.710	0.080	0.69%	11.400	11.840	10901	1270	3.79%
2025-01-23	11.940	11.630	-0.030	-0.26%	11.550	12.200	12814	1525	4.45%
2025-01-22	12.070	11.660	-0.380	-3.16%	11.640	12.110	13074	1549	4.54%
2025-01-21	12.410	12.040	-0.460	-3.68%	12.010	12.500	24471	2993	8.50%
2025-01-20	12.000	12.500	0.610	5.13%	11.650	13.000	33999	4118	11.82%
2025-01-17	11.700	11.890	0.240	2.06%	11.650	12.380	34153	4123	11.87%
2025-01-16	11.500	11.650	0.220	1.92%	11.360	11.870	17092	1986	5.94%
2025-01-15	11.330	11.430	0.100	0.88%	11.210	11.800	23309	2691	8.10%
2025-01-14	10.490	11.330	0.910	8.73%	10.450	11.370	20806	2293	7.23%
2025-01-13	10.660	10.420	-0.380	-3.52%	10.330	10.800	10447	1100	3.63%
2025-01-10	11.600	10.800	-0.740	-6.41%	10.800	11.630	15669	1755	5.45%
2025-01-09	11.180	11.540	0.280	2.49%	11.100	11.760	19890	2292	6.91%
2025-01-08	11.250	11.260	0.180	1.62%	10.680	11.260	14532	1604	5.05%
2025-01-07	10.920	11.080	0.190	1.74%	10.600	11.130	12897	1396	4.48%
2025-01-06	11.160	10.890	-0.150	-1.36%	10.760	11.250	11621	1276	4.04%
2025-01-03	10.780	11.040	0.270	2.51%	10.620	11.200	16713	1827	5.81%
2025-01-02	10.700	10.770	0.150	1.41%	10.500	11.000	10925	1175	3.80%
2024-12-31	10.510	10.620	0.120	1.14%	10.480	11.020	16218	1743	5.64%
2024-12-30	11.160	10.500	-0.590	-5.32%	10.450	11.160	11051	1175	3.84%
2024-12-27	11.100	11.090	0.010	0.09%	11.060	11.390	10380	1162	3.61%
2024-12-26	11.080	11.080	-0.040	-0.36%	10.980	11.470	11474	1286	3.99%