无锡鼎邦 (920931) - 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
2026-05-06	11.880	12.030	0.130	1.09%	11.880	12.110	4639	557	1.61%
2026-04-30	12.050	11.900	0.120	1.02%	11.760	12.050	5990	712	2.08%
2026-04-29	11.620	11.780	0.280	2.43%	10.990	11.840	5580	649	1.94%
2026-04-28	11.770	11.500	-0.220	-1.88%	11.480	11.950	4192	490	1.46%
2026-04-27	11.810	11.720	-0.190	-1.60%	11.610	11.890	5005	587	1.74%
2026-04-24	12.150	11.910	-0.320	-2.62%	11.910	12.150	4693	563	1.63%
2026-04-23	12.350	12.230	-0.120	-0.97%	12.100	12.380	5268	641	1.83%
2026-04-22	12.050	12.350	0.300	2.49%	12.050	12.420	7784	960	2.71%
2026-04-21	12.380	12.050	-0.390	-3.14%	12.050	12.490	4765	580	1.66%
2026-04-20	12.380	12.440	0.120	0.97%	12.340	12.640	8068	1009	2.80%
2026-04-17	11.970	12.320	0.310	2.58%	11.830	12.520	10925	1336	3.80%
2026-04-16	11.970	12.010	0.060	0.50%	11.840	12.060	5004	597	1.74%
2026-04-15	12.040	11.950	-0.090	-0.75%	11.800	12.160	4351	522	1.51%
2026-04-14	11.980	12.040	0.050	0.42%	11.920	12.100	3839	460	1.33%
2026-04-13	12.200	11.990	-0.130	-1.07%	11.910	12.200	3629	436	1.26%
2026-04-10	12.100	12.120	0.010	0.08%	12.080	12.310	5822	709	2.02%
2026-04-09	12.490	12.110	-0.520	-4.12%	12.080	12.490	8794	1073	3.06%
2026-04-08	12.470	12.630	0.180	1.45%	12.350	12.650	16203	2022	5.63%
2026-04-07	12.440	12.450	-0.040	-0.32%	12.110	12.550	17958	2222	6.24%
2026-04-03	12.500	12.490	0.130	1.05%	12.070	12.640	20045	2478	6.97%
2026-04-02	12.040	12.360	0.350	2.91%	11.810	12.360	12014	1465	4.17%
2026-04-01	12.100	12.010	0.020	0.17%	11.940	12.280	4179	504	1.45%
2026-03-31	11.900	11.990	0.090	0.76%	11.700	12.130	2898	345	1.01%
2026-03-30	12.000	11.900	-0.100	-0.83%	11.510	12.020	2688	318	0.93%
2026-03-27	11.960	12.000	0.050	0.42%	11.570	12.090	3578	427	1.24%
2026-03-26	12.150	11.950	-0.240	-1.97%	11.910	12.450	5831	706	2.03%
2026-03-25	12.200	12.190	0.090	0.74%	12.020	12.330	5007	609	1.74%
2026-03-24	11.910	12.100	0.370	3.15%	11.680	12.160	5972	709	2.08%
2026-03-23	12.360	11.730	-0.750	-6.01%	11.460	12.390	11882	1418	4.13%
2026-03-20	12.640	12.480	-0.220	-1.73%	12.350	12.820	8258	1036	2.87%
2026-03-19	12.940	12.700	-0.330	-2.53%	12.650	13.000	9439	1206	3.28%
2026-03-18	13.170	13.030	-0.070	-0.53%	12.800	13.200	7113	922	2.47%
2026-03-17	13.240	13.100	-0.060	-0.46%	12.980	13.240	6640	868	2.31%
2026-03-16	13.330	13.160	-0.210	-1.57%	13.100	13.470	6459	854	2.24%
2026-03-13	13.400	13.370	-0.040	-0.30%	13.330	13.650	7577	1021	2.63%
2026-03-12	13.750	13.410	-0.310	-2.26%	13.320	13.830	14884	2012	5.17%
2026-03-11	13.880	13.720	-0.130	-0.94%	13.700	13.930	10989	1518	3.82%
2026-03-10	13.910	13.850	-0.200	-1.42%	13.720	13.970	15530	2149	5.40%
2026-03-09	14.860	14.050	-0.090	-0.64%	14.010	14.950	20326	2928	7.06%
2026-03-06	13.880	14.140	0.120	0.86%	13.810	14.280	15492	2179	5.38%
2026-03-05	13.840	14.020	0.220	1.59%	13.740	14.480	30209	4257	10.50%
2026-03-04	14.870	13.800	-1.560	-10.16%	13.800	14.870	44735	6319	15.55%
2026-03-03	14.100	15.360	1.370	9.79%	14.000	15.780	71888	10790	24.98%
2026-03-02	13.690	13.990	0.120	0.87%	13.570	14.100	13044	1815	4.53%
2026-02-27	14.050	13.870	-0.180	-1.28%	13.830	14.190	4444	620	1.54%
2026-02-26	14.010	14.050	-0.100	-0.71%	14.010	14.140	2904	408	1.01%
2026-02-25	14.200	14.150	-0.050	-0.35%	14.040	14.230	5997	847	2.08%
2026-02-24	13.920	14.200	0.210	1.50%	13.810	14.320	15161	2136	5.27%
2026-02-13	13.780	13.990	0.170	1.23%	13.610	13.990	9723	1346	3.38%
2026-02-12	13.810	13.820	-0.120	-0.86%	13.750	13.980	6049	840	2.10%
2026-02-11	14.090	13.940	-0.260	-1.83%	13.720	14.230	20395	2854	7.09%
2026-02-10	14.320	14.200	-0.140	-0.98%	13.810	14.330	23850	3335	8.29%
2026-02-09	13.990	14.340	0.370	2.65%	13.680	14.340	20235	2821	7.03%
2026-02-06	13.370	13.970	0.590	4.41%	13.250	13.970	13386	1825	4.65%
2026-02-05	13.480	13.380	-0.150	-1.11%	13.340	13.560	5753	773	2.00%
2026-02-04	13.480	13.530	0.040	0.30%	13.310	13.680	14652	1976	5.09%
2026-02-03	13.380	13.490	0.140	1.05%	13.270	13.580	9952	1334	3.46%
2026-02-02	13.860	13.350	-0.510	-3.68%	13.250	13.920	19034	2572	6.61%
2026-01-30	14.260	13.860	-0.460	-3.21%	13.810	14.550	25873	3661	8.99%
2026-01-29	14.600	14.320	-0.430	-2.92%	14.210	14.800	27847	4028	9.68%
2026-01-28	14.630	14.750	0.250	1.72%	14.300	14.750	13990	2029	4.86%
2026-01-27	14.820	14.500	-0.210	-1.43%	14.330	14.820	13841	2015	4.81%