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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 65.87 | 70.80 | 65.07 | 69.25 | +5.13% | 31.96 | 2.02% |
| 2026-04-20 | 62.00 | 66.95 | 61.50 | 65.87 | +6.04% | 33.89 | 2.25% |
| 2026-04-17 | 60.95 | 62.18 | 60.24 | 62.12 | +1.84% | 24.06 | 1.70% |
| 2026-04-16 | 59.40 | 62.53 | 59.18 | 61.00 | +2.66% | 23.88 | 1.70% |
| 2026-04-15 | 60.55 | 61.99 | 59.14 | 59.42 | -1.51% | 25.55 | 1.84% |
| 2026-04-14 | 59.05 | 61.97 | 59.01 | 60.33 | +4.20% | 31.37 | 2.24% |
| 2026-04-13 | 56.15 | 58.21 | 55.64 | 57.90 | +2.84% | 22.11 | 1.68% |
| 2026-04-10 | 56.01 | 57.39 | 55.06 | 56.30 | +1.26% | 20.03 | 1.53% |
| 2026-04-09 | 53.80 | 55.99 | 53.60 | 55.60 | +1.70% | 19.52 | 1.53% |
| 2026-04-08 | 52.39 | 54.79 | 52.36 | 54.67 | +7.34% | 20.55 | 1.65% |
| 2026-04-07 | 51.50 | 52.28 | 50.01 | 50.93 | +0.12% | 9.29 | 0.79% |
| 2026-04-03 | 51.52 | 52.59 | 50.70 | 50.87 | -0.16% | 10.92 | 0.92% |
| 2026-04-02 | 53.58 | 53.98 | 50.62 | 50.95 | -4.96% | 13.53 | 1.13% |
| 2026-04-01 | 54.25 | 54.35 | 53.04 | 53.61 | +2.76% | 16.19 | 1.31% |
| 2026-03-31 | 50.65 | 54.56 | 49.87 | 52.17 | +3.00% | 22.86 | 1.86% |
| 2026-03-30 | 48.71 | 50.81 | 48.00 | 50.65 | +0.94% | 12.11 | 1.06% |
| 2026-03-27 | 49.50 | 51.30 | 48.76 | 50.18 | -0.54% | 9.33 | 0.81% |
| 2026-03-26 | 51.00 | 52.39 | 50.20 | 50.45 | -1.79% | 9.38 | 0.79% |
| 2026-03-25 | 50.50 | 52.17 | 50.16 | 51.37 | +2.76% | 11.56 | 0.98% |
| 2026-03-24 | 50.00 | 50.20 | 48.13 | 49.99 | +1.75% | 8.84 | 0.78% |