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
2026-06-24	10.280	10.080	-0.240	-2.33%	9.890	10.420	4443	445	1.54%
2026-06-23	10.010	10.320	0.320	3.20%	10.010	10.600	10031	1035	3.49%
2026-06-22	9.810	10.000	0.180	1.83%	9.360	10.060	5755	556	2.00%
2026-06-18	10.010	9.820	-0.210	-2.09%	9.770	10.050	3360	332	1.17%
2026-06-17	10.080	10.030	0.180	1.83%	9.710	10.140	5636	560	1.96%
2026-06-16	10.110	9.850	-0.300	-2.96%	9.850	10.220	4827	483	1.68%
2026-06-15	10.300	10.150	-0.160	-1.55%	10.010	10.480	4767	486	1.66%
2026-06-12	10.000	10.310	0.010	0.10%	9.780	10.480	8146	832	2.83%
2026-06-11	10.660	10.300	-0.170	-1.62%	10.040	11.000	9129	955	3.17%
2026-06-10	10.680	10.470	-0.270	-2.51%	10.340	10.730	2759	289	0.96%
2026-06-09	10.910	10.740	-0.200	-1.83%	10.560	11.040	6786	727	2.36%
2026-06-08	10.500	10.940	0.320	3.01%	10.410	11.150	9307	1010	3.23%
2026-06-05	10.240	10.620	0.320	3.11%	10.140	10.860	6472	685	2.25%
2026-06-04	10.360	10.300	-0.100	-0.96%	9.880	10.400	6023	613	2.09%
2026-06-03	10.700	10.400	-0.250	-2.35%	10.230	10.700	3126	328	1.09%
2026-06-02	10.810	10.650	-0.160	-1.48%	10.500	10.880	3199	341	1.11%
2026-06-01	10.550	10.810	0.250	2.37%	10.360	10.900	4632	495	1.61%
2026-05-29	10.580	10.560	-0.090	-0.85%	10.330	10.820	3402	361	1.18%
2026-05-28	10.320	10.650	0.240	2.31%	10.160	10.650	5806	603	2.02%
2026-05-27	10.990	10.410	-0.470	-4.32%	10.120	10.990	11319	1172	3.93%
2026-05-26	11.120	10.880	-0.300	-2.68%	10.520	11.130	8334	892	2.90%
2026-05-25	11.510	11.180	-0.340	-2.95%	11.050	11.630	6282	708	2.18%
2026-05-22	11.600	11.520	0.000	0.00%	11.160	11.600	5155	586	1.79%
2026-05-21	11.920	11.520	-0.520	-4.32%	11.400	12.090	8824	1040	3.07%
2026-05-20	12.250	12.040	-0.170	-1.39%	11.880	12.500	13043	1594	4.53%
2026-05-19	11.750	12.210	0.510	4.36%	11.670	12.350	14669	1773	5.10%
2026-05-18	11.840	11.700	-0.070	-0.59%	11.460	11.850	3827	444	1.33%
2026-05-15	11.890	11.770	0.000	0.00%	11.670	12.050	4279	505	1.49%
2026-05-14	11.960	11.770	-0.210	-1.75%	11.680	12.050	5505	653	1.91%
2026-05-13	12.100	11.980	-0.100	-0.83%	11.890	12.160	4395	528	1.53%
2026-05-12	12.050	12.080	0.020	0.17%	11.990	12.290	3596	435	1.25%
2026-05-11	12.240	12.060	-0.170	-1.39%	12.010	12.260	3695	447	1.28%
2026-05-08	12.100	12.230	0.180	1.49%	12.000	12.270	5185	631	1.80%
2026-05-07	12.010	12.050	0.020	0.17%	12.000	12.270	4408	533	1.53%
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%