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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 46.67 | 49.17 | 46.50 | 46.90 | -0.91% | 18.74 | 1.70% |
| 2025-07-21 | 47.20 | 48.07 | 46.11 | 47.33 | -0.27% | 22.46 | 2.07% |
| 2025-07-18 | 46.86 | 48.88 | 46.17 | 47.46 | +3.31% | 32.51 | 2.97% |
| 2025-07-17 | 41.45 | 45.95 | 41.45 | 45.94 | +9.98% | 26.06 | 2.53% |
| 2025-07-16 | 43.36 | 43.40 | 41.73 | 41.77 | -3.82% | 22.03 | 2.25% |
| 2025-07-15 | 41.06 | 43.43 | 40.52 | 43.43 | +10.01% | 35.39 | 3.58% |
| 2025-07-14 | 38.33 | 39.92 | 38.12 | 39.48 | +4.44% | 19.04 | 2.10% |
| 2025-07-11 | 39.10 | 39.25 | 37.68 | 37.80 | -4.74% | 19.98 | 2.27% |
| 2025-07-10 | 39.05 | 40.58 | 38.20 | 39.68 | +3.55% | 26.43 | 2.90% |
| 2025-07-09 | 39.00 | 39.45 | 38.00 | 38.32 | -2.49% | 20.33 | 2.29% |
| 2025-07-08 | 37.05 | 39.78 | 36.61 | 39.30 | +5.05% | 30.71 | 3.44% |
| 2025-07-07 | 36.89 | 40.08 | 36.89 | 37.41 | +1.41% | 35.90 | 4.08% |
| 2025-07-04 | 35.79 | 37.57 | 35.13 | 36.89 | +3.22% | 29.21 | 3.51% |
| 2025-07-03 | 32.97 | 35.74 | 32.94 | 35.74 | +10.00% | 26.19 | 3.25% |
| 2025-07-02 | 33.36 | 33.58 | 32.32 | 32.49 | -3.82% | 9.63 | 1.27% |
| 2025-07-01 | 32.09 | 34.01 | 31.90 | 33.78 | +5.46% | 13.93 | 1.83% |
| 2025-06-30 | 32.20 | 32.42 | 31.66 | 32.03 | -0.53% | 8.95 | 1.21% |
| 2025-06-27 | 30.77 | 32.84 | 30.02 | 32.20 | +4.78% | 15.34 | 2.11% |
| 2025-06-26 | 30.61 | 31.36 | 30.43 | 30.73 | +0.49% | 9.88 | 1.38% |
| 2025-06-25 | 30.60 | 30.77 | 30.17 | 30.58 | -0.36% | 6.42 | 0.92% |