鹏鼎控股 sz.002938
103.93
+10.00%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 103.92 | 103.93 | 103.88 | 103.93 | +10.00% | 15.27 | 0.64% |
| 2026-05-21 | 94.83 | 99.24 | 93.76 | 94.48 | +4.72% | 50.98 | 2.27% |
| 2026-05-20 | 93.03 | 94.90 | 87.60 | 90.22 | -4.14% | 33.25 | 1.59% |
| 2026-05-19 | 89.23 | 95.44 | 86.21 | 94.12 | +5.48% | 34.17 | 1.63% |
| 2026-05-18 | 84.62 | 92.50 | 81.51 | 89.23 | +3.86% | 32.99 | 1.62% |
| 2026-05-15 | 85.76 | 88.50 | 82.50 | 85.91 | +2.07% | 32.93 | 1.67% |
| 2026-05-14 | 91.50 | 91.50 | 84.10 | 84.17 | -3.51% | 32.11 | 1.60% |
| 2026-05-13 | 78.20 | 87.23 | 78.00 | 87.23 | +10.00% | 33.74 | 1.74% |
| 2026-05-12 | 78.74 | 80.31 | 75.79 | 79.30 | -1.00% | 28.89 | 1.60% |
| 2026-05-11 | 76.00 | 80.91 | 75.27 | 80.10 | +6.04% | 42.21 | 2.33% |
| 2026-05-08 | 74.79 | 77.22 | 74.12 | 75.54 | -0.38% | 25.63 | 1.47% |
| 2026-05-07 | 75.33 | 76.95 | 73.10 | 75.83 | +0.93% | 28.61 | 1.64% |
| 2026-05-06 | 73.00 | 75.45 | 71.68 | 75.13 | +4.27% | 39.15 | 2.30% |
| 2026-04-30 | 72.82 | 74.28 | 71.54 | 72.05 | -1.06% | 26.80 | 1.60% |
| 2026-04-29 | 73.47 | 75.13 | 72.33 | 72.82 | -2.41% | 22.93 | 1.35% |
| 2026-04-28 | 77.49 | 78.01 | 73.77 | 74.62 | -3.32% | 24.37 | 1.40% |
| 2026-04-27 | 72.73 | 77.73 | 72.00 | 77.18 | +7.81% | 39.85 | 2.28% |
| 2026-04-24 | 74.89 | 76.21 | 70.20 | 71.59 | -5.08% | 37.64 | 2.25% |
| 2026-04-23 | 77.43 | 78.66 | 74.55 | 75.42 | -1.00% | 51.78 | 2.94% |
| 2026-04-22 | 69.28 | 76.18 | 69.25 | 76.18 | +10.01% | 35.85 | 2.10% |