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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 44.31 | 44.76 | 43.80 | 44.20 | -0.70% | 6.37 | 0.62% |
| 2025-11-18 | 44.08 | 45.28 | 43.77 | 44.51 | +0.27% | 9.58 | 0.93% |
| 2025-11-17 | 44.57 | 45.55 | 44.19 | 44.39 | -0.43% | 10.49 | 1.02% |
| 2025-11-14 | 46.01 | 46.02 | 44.58 | 44.58 | -4.50% | 13.77 | 1.32% |
| 2025-11-13 | 46.86 | 46.95 | 46.02 | 46.68 | -0.26% | 10.38 | 0.97% |
| 2025-11-12 | 47.65 | 48.06 | 46.23 | 46.80 | -2.34% | 13.42 | 1.24% |
| 2025-11-11 | 49.75 | 49.81 | 47.66 | 47.92 | -2.42% | 10.38 | 0.93% |
| 2025-11-10 | 50.58 | 50.80 | 48.31 | 49.11 | -2.17% | 12.87 | 1.14% |
| 2025-11-07 | 51.06 | 51.33 | 49.58 | 50.20 | -3.55% | 13.53 | 1.16% |
| 2025-11-06 | 51.50 | 52.58 | 50.40 | 52.05 | +1.88% | 16.40 | 1.38% |
| 2025-11-05 | 50.10 | 51.65 | 49.68 | 51.09 | -1.37% | 11.85 | 1.01% |
| 2025-11-04 | 52.51 | 53.78 | 51.38 | 51.80 | -0.71% | 13.52 | 1.11% |
| 2025-11-03 | 52.33 | 52.58 | 50.10 | 52.17 | -0.72% | 16.02 | 1.34% |
| 2025-10-31 | 55.20 | 56.01 | 52.55 | 52.55 | -9.61% | 28.02 | 2.25% |
| 2025-10-30 | 58.00 | 59.02 | 56.72 | 58.14 | -0.70% | 21.10 | 1.58% |
| 2025-10-29 | 59.05 | 60.34 | 57.43 | 58.55 | +1.12% | 25.17 | 1.86% |
| 2025-10-28 | 55.50 | 60.00 | 55.06 | 57.90 | +2.53% | 31.77 | 2.38% |
| 2025-10-27 | 53.70 | 56.63 | 53.25 | 56.47 | +6.87% | 27.96 | 2.20% |
| 2025-10-24 | 51.00 | 53.03 | 50.76 | 52.84 | +5.62% | 16.63 | 1.38% |
| 2025-10-23 | 51.32 | 51.88 | 49.35 | 50.03 | -3.88% | 12.62 | 1.09% |