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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 50.66 | 51.19 | 49.00 | 49.13 | -5.57% | 12.61 | 1.09% |
| 2026-03-20 | 53.80 | 54.64 | 52.00 | 52.03 | -2.29% | 15.92 | 1.29% |
| 2026-03-19 | 53.50 | 54.54 | 52.90 | 53.25 | -3.01% | 15.05 | 1.22% |
| 2026-03-18 | 52.71 | 55.47 | 51.81 | 54.90 | +6.60% | 26.16 | 2.11% |
| 2026-03-17 | 54.50 | 54.97 | 51.48 | 51.50 | -4.36% | 15.45 | 1.27% |
| 2026-03-16 | 50.89 | 54.89 | 50.36 | 53.85 | +5.32% | 20.92 | 1.71% |
| 2026-03-13 | 50.84 | 52.33 | 49.98 | 51.13 | -2.29% | 18.26 | 1.55% |
| 2026-03-12 | 52.53 | 53.85 | 51.82 | 52.33 | -1.49% | 9.39 | 0.77% |
| 2026-03-11 | 52.80 | 53.82 | 52.50 | 53.12 | +1.18% | 11.11 | 0.90% |
| 2026-03-10 | 51.46 | 52.77 | 51.26 | 52.50 | +4.23% | 10.88 | 0.90% |
| 2026-03-09 | 50.97 | 50.97 | 48.38 | 50.37 | -5.32% | 14.52 | 1.27% |
| 2026-03-06 | 54.22 | 54.61 | 53.10 | 53.20 | -3.17% | 11.42 | 0.93% |
| 2026-03-05 | 54.00 | 55.40 | 53.30 | 54.94 | +4.33% | 14.40 | 1.14% |
| 2026-03-04 | 52.80 | 54.59 | 52.50 | 52.66 | -1.63% | 12.85 | 1.05% |
| 2026-03-03 | 57.99 | 58.28 | 53.50 | 53.53 | -6.87% | 20.43 | 1.60% |
| 2026-03-02 | 57.26 | 58.88 | 56.85 | 57.48 | -2.56% | 18.47 | 1.39% |
| 2026-02-27 | 60.25 | 61.00 | 58.74 | 58.99 | -4.81% | 19.46 | 1.42% |
| 2026-02-26 | 58.95 | 63.30 | 58.91 | 61.97 | +4.61% | 27.26 | 1.91% |
| 2026-02-25 | 58.43 | 60.46 | 58.12 | 59.24 | +1.33% | 15.62 | 1.14% |
| 2026-02-24 | 55.61 | 58.90 | 55.50 | 58.46 | +6.95% | 20.89 | 1.57% |