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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 48.63 | 51.50 | 48.22 | 51.25 | +5.37% | 18.00 | 1.56% |
| 2025-12-16 | 47.79 | 49.41 | 47.64 | 48.64 | +1.57% | 16.06 | 1.43% |
| 2025-12-15 | 48.88 | 48.89 | 47.41 | 47.89 | -3.80% | 15.58 | 1.40% |
| 2025-12-12 | 50.39 | 50.64 | 48.40 | 49.78 | -1.91% | 18.83 | 1.65% |
| 2025-12-11 | 51.29 | 53.00 | 50.65 | 50.75 | -1.55% | 16.63 | 1.39% |
| 2025-12-10 | 52.00 | 52.14 | 50.00 | 51.55 | -2.37% | 18.15 | 1.54% |
| 2025-12-09 | 49.60 | 53.50 | 49.49 | 52.80 | +6.05% | 30.35 | 2.54% |
| 2025-12-08 | 48.50 | 50.28 | 48.03 | 49.79 | +2.32% | 19.23 | 1.68% |
| 2025-12-05 | 48.53 | 49.07 | 47.80 | 48.66 | +0.27% | 13.84 | 1.23% |
| 2025-12-04 | 48.52 | 49.43 | 47.60 | 48.53 | -0.76% | 13.27 | 1.19% |
| 2025-12-03 | 50.26 | 50.76 | 48.60 | 48.90 | -2.69% | 19.29 | 1.69% |
| 2025-12-02 | 50.53 | 51.87 | 49.80 | 50.25 | +1.23% | 35.05 | 2.99% |
| 2025-12-01 | 45.12 | 49.64 | 44.54 | 49.64 | +9.99% | 30.84 | 2.77% |
| 2025-11-28 | 44.55 | 45.34 | 44.37 | 45.13 | +0.58% | 7.68 | 0.74% |
| 2025-11-27 | 44.87 | 46.58 | 44.82 | 44.87 | -0.53% | 12.47 | 1.18% |
| 2025-11-26 | 44.70 | 45.99 | 44.33 | 45.11 | -0.09% | 14.43 | 1.38% |
| 2025-11-25 | 43.26 | 45.99 | 43.26 | 45.15 | +5.56% | 18.76 | 1.80% |
| 2025-11-24 | 42.57 | 43.78 | 42.21 | 42.77 | +1.09% | 10.89 | 1.10% |
| 2025-11-21 | 42.84 | 43.79 | 42.28 | 42.31 | -3.42% | 10.09 | 1.02% |
| 2025-11-20 | 45.30 | 45.47 | 43.81 | 43.81 | -0.88% | 7.96 | 0.78% |