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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 30.70 | 31.22 | 30.33 | 30.69 | +0.43% | 7.35 | 1.04% |
| 2025-06-23 | 29.66 | 30.96 | 29.61 | 30.56 | +1.19% | 7.94 | 1.13% |
| 2025-06-20 | 30.50 | 30.90 | 29.89 | 30.20 | -0.79% | 6.65 | 0.96% |
| 2025-06-19 | 30.68 | 31.25 | 30.24 | 30.44 | -0.78% | 7.34 | 1.04% |
| 2025-06-18 | 29.92 | 30.96 | 29.30 | 30.68 | +2.47% | 10.01 | 1.43% |
| 2025-06-17 | 29.20 | 30.52 | 29.16 | 29.94 | +2.72% | 9.81 | 1.38% |
| 2025-06-16 | 29.03 | 29.89 | 28.84 | 29.15 | +0.13% | 4.98 | 0.71% |
| 2025-06-13 | 29.03 | 29.35 | 28.85 | 29.11 | -0.27% | 3.67 | 0.53% |
| 2025-06-12 | 28.64 | 29.58 | 28.62 | 29.19 | +1.45% | 5.38 | 0.77% |
| 2025-06-11 | 28.63 | 29.46 | 28.59 | 28.77 | +1.02% | 5.38 | 0.78% |
| 2025-06-10 | 28.97 | 29.08 | 28.22 | 28.48 | -1.83% | 4.84 | 0.71% |
| 2025-06-09 | 28.68 | 29.20 | 28.55 | 29.01 | +1.90% | 5.11 | 0.74% |
| 2025-06-06 | 28.79 | 28.91 | 28.37 | 28.47 | -0.94% | 4.66 | 0.69% |
| 2025-06-05 | 28.06 | 28.94 | 27.97 | 28.74 | +2.24% | 5.53 | 0.81% |
| 2025-06-04 | 27.14 | 28.43 | 27.14 | 28.11 | +3.86% | 6.06 | 0.91% |
| 2025-06-03 | 27.11 | 27.32 | 27.00 | 27.07 | -1.06% | 2.63 | 0.41% |
| 2025-05-30 | 27.20 | 27.70 | 26.75 | 27.36 | -0.53% | 4.39 | 0.68% |
| 2025-05-29 | 27.10 | 28.01 | 27.10 | 27.50 | +2.78% | 5.18 | 0.79% |
| 2025-05-28 | 26.93 | 27.10 | 26.68 | 26.76 | +0.25% | 1.70 | 0.27% |
| 2025-05-27 | 27.15 | 27.32 | 26.69 | 26.69 | -2.13% | 2.91 | 0.45% |