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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 52.41 | 53.65 | 50.78 | 51.30 | -2.10% | 19.25 | 1.61% |
| 2025-08-18 | 52.00 | 53.79 | 50.60 | 52.40 | +0.52% | 22.16 | 1.83% |
| 2025-08-15 | 52.20 | 53.66 | 51.67 | 52.13 | -0.61% | 17.41 | 1.44% |
| 2025-08-14 | 55.02 | 55.21 | 52.29 | 52.45 | -7.82% | 22.45 | 1.82% |
| 2025-08-13 | 53.47 | 57.00 | 53.47 | 56.90 | +9.76% | 28.83 | 2.25% |
| 2025-08-12 | 51.50 | 52.45 | 50.47 | 51.84 | +0.41% | 19.03 | 1.60% |
| 2025-08-11 | 50.17 | 52.55 | 50.07 | 51.63 | +3.03% | 21.47 | 1.80% |
| 2025-08-08 | 48.00 | 51.00 | 47.77 | 50.11 | +3.28% | 19.31 | 1.68% |
| 2025-08-07 | 48.76 | 50.70 | 48.00 | 48.52 | +0.31% | 22.83 | 2.00% |
| 2025-08-06 | 48.16 | 49.10 | 47.86 | 48.37 | -0.68% | 14.33 | 1.28% |
| 2025-08-05 | 50.20 | 50.89 | 48.15 | 48.70 | -1.83% | 15.68 | 1.39% |
| 2025-08-04 | 50.60 | 50.70 | 49.09 | 49.61 | -3.67% | 19.96 | 1.74% |
| 2025-08-01 | 53.68 | 53.99 | 50.57 | 51.50 | -2.83% | 20.38 | 1.71% |
| 2025-07-31 | 55.12 | 55.98 | 52.59 | 53.00 | -2.03% | 26.44 | 2.12% |
| 2025-07-30 | 53.91 | 54.50 | 52.30 | 54.10 | +1.39% | 21.04 | 1.70% |
| 2025-07-29 | 49.64 | 53.98 | 49.57 | 53.36 | +8.35% | 31.35 | 2.61% |
| 2025-07-28 | 44.93 | 49.25 | 44.60 | 49.25 | +10.01% | 28.59 | 2.60% |
| 2025-07-25 | 44.46 | 45.00 | 43.96 | 44.77 | -0.49% | 8.58 | 0.84% |
| 2025-07-24 | 45.38 | 46.17 | 44.05 | 44.99 | -0.02% | 16.43 | 1.59% |
| 2025-07-23 | 46.01 | 46.43 | 44.74 | 45.00 | -4.05% | 19.49 | 1.86% |