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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 51.00 | 52.78 | 50.67 | 52.05 | +0.17% | 12.92 | 1.08% |
| 2025-10-21 | 49.66 | 52.00 | 48.82 | 51.96 | +7.78% | 21.40 | 1.82% |
| 2025-10-20 | 47.33 | 49.30 | 47.33 | 48.21 | +3.12% | 10.87 | 0.97% |
| 2025-10-17 | 48.68 | 48.77 | 46.60 | 46.75 | -4.36% | 10.65 | 0.98% |
| 2025-10-16 | 48.98 | 49.57 | 48.50 | 48.88 | -0.59% | 8.78 | 0.78% |
| 2025-10-15 | 47.46 | 49.34 | 46.90 | 49.17 | +3.56% | 13.76 | 1.23% |
| 2025-10-14 | 52.31 | 52.40 | 47.15 | 47.48 | -7.48% | 23.92 | 2.11% |
| 2025-10-13 | 49.69 | 52.43 | 49.69 | 51.32 | -5.23% | 17.81 | 1.51% |
| 2025-10-10 | 55.49 | 56.25 | 54.00 | 54.15 | -3.49% | 13.00 | 1.03% |
| 2025-10-09 | 56.56 | 59.14 | 56.03 | 56.11 | +0.07% | 21.16 | 1.60% |
| 2025-09-30 | 57.60 | 58.14 | 55.56 | 56.07 | -1.89% | 16.74 | 1.29% |
| 2025-09-29 | 55.67 | 57.27 | 55.50 | 57.15 | +2.24% | 18.31 | 1.40% |
| 2025-09-26 | 59.30 | 60.11 | 55.80 | 55.90 | -6.05% | 23.49 | 1.77% |
| 2025-09-25 | 60.13 | 60.28 | 58.00 | 59.50 | -1.20% | 17.91 | 1.31% |
| 2025-09-24 | 61.73 | 62.00 | 57.55 | 60.22 | -3.92% | 28.75 | 2.10% |
| 2025-09-23 | 64.32 | 66.64 | 60.38 | 62.68 | -1.21% | 37.83 | 2.59% |
| 2025-09-22 | 59.11 | 63.45 | 57.70 | 63.45 | +10.00% | 29.78 | 2.10% |
| 2025-09-19 | 54.94 | 59.43 | 54.30 | 57.68 | +4.97% | 29.74 | 2.25% |
| 2025-09-18 | 53.20 | 57.36 | 53.00 | 54.95 | +2.54% | 25.69 | 2.02% |
| 2025-09-17 | 53.96 | 54.49 | 51.84 | 53.59 | -0.74% | 19.16 | 1.56% |