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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 56.01 | 56.24 | 54.66 | 54.66 | -3.60% | 12.55 | 0.98% |
| 2026-02-12 | 56.40 | 57.35 | 56.21 | 56.70 | -0.12% | 9.36 | 0.71% |
| 2026-02-11 | 58.03 | 58.49 | 56.58 | 56.77 | -3.14% | 13.98 | 1.06% |
| 2026-02-10 | 58.30 | 59.16 | 57.80 | 58.61 | +0.76% | 13.00 | 0.96% |
| 2026-02-09 | 58.87 | 59.24 | 57.07 | 58.17 | -0.82% | 23.75 | 1.77% |
| 2026-02-06 | 57.00 | 61.77 | 56.11 | 58.65 | +1.09% | 25.54 | 1.87% |
| 2026-02-05 | 60.81 | 61.30 | 57.27 | 58.02 | -6.03% | 22.20 | 1.64% |
| 2026-02-04 | 62.46 | 63.66 | 60.17 | 61.74 | -2.00% | 19.19 | 1.35% |
| 2026-02-03 | 60.20 | 63.98 | 60.06 | 63.00 | +7.16% | 41.09 | 2.85% |
| 2026-02-02 | 58.00 | 61.76 | 57.11 | 58.79 | +3.01% | 35.89 | 2.59% |
| 2026-01-30 | 56.20 | 58.16 | 53.93 | 57.07 | +0.65% | 19.83 | 1.53% |
| 2026-01-29 | 58.90 | 59.50 | 56.45 | 56.70 | -4.38% | 18.84 | 1.41% |
| 2026-01-28 | 60.49 | 60.62 | 59.03 | 59.30 | -1.97% | 19.16 | 1.39% |
| 2026-01-27 | 57.25 | 61.90 | 56.08 | 60.49 | +5.97% | 28.77 | 2.09% |
| 2026-01-26 | 57.88 | 59.08 | 56.56 | 57.08 | -2.08% | 17.79 | 1.34% |
| 2026-01-23 | 60.00 | 60.90 | 58.00 | 58.29 | -2.77% | 30.48 | 2.24% |
| 2026-01-22 | 55.47 | 59.95 | 55.10 | 59.95 | +10.00% | 31.72 | 2.39% |
| 2026-01-21 | 52.10 | 55.20 | 51.57 | 54.50 | +3.73% | 20.08 | 1.61% |
| 2026-01-20 | 54.80 | 55.82 | 52.01 | 52.54 | -4.09% | 17.00 | 1.38% |
| 2026-01-19 | 55.01 | 55.79 | 54.20 | 54.78 | -1.21% | 15.13 | 1.19% |