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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 54.29 | 56.42 | 53.56 | 53.99 | -0.57% | 16.88 | 1.34% |
| 2025-09-15 | 55.81 | 56.03 | 53.96 | 54.30 | -2.60% | 14.63 | 1.16% |
| 2025-09-12 | 56.79 | 58.00 | 55.70 | 55.75 | -1.78% | 26.91 | 2.06% |
| 2025-09-11 | 52.30 | 56.76 | 52.29 | 56.76 | +10.00% | 22.60 | 1.77% |
| 2025-09-10 | 50.52 | 52.47 | 49.90 | 51.60 | +3.28% | 17.57 | 1.48% |
| 2025-09-09 | 49.82 | 51.50 | 49.25 | 49.96 | -0.62% | 10.46 | 0.90% |
| 2025-09-08 | 50.43 | 52.18 | 49.25 | 50.27 | -2.48% | 15.14 | 1.30% |
| 2025-09-05 | 48.81 | 51.55 | 48.41 | 51.55 | +6.11% | 20.32 | 1.76% |
| 2025-09-04 | 53.78 | 54.72 | 47.90 | 48.58 | -8.67% | 24.81 | 2.13% |
| 2025-09-03 | 53.49 | 54.17 | 52.01 | 53.19 | -1.86% | 17.26 | 1.41% |
| 2025-09-02 | 58.50 | 59.55 | 53.00 | 54.20 | -7.33% | 24.50 | 1.90% |
| 2025-09-01 | 59.40 | 59.85 | 56.72 | 58.49 | -2.19% | 24.23 | 1.81% |
| 2025-08-29 | 57.00 | 60.55 | 55.59 | 59.80 | +5.04% | 26.43 | 1.98% |
| 2025-08-28 | 51.60 | 57.38 | 51.60 | 56.93 | +8.92% | 29.41 | 2.33% |
| 2025-08-27 | 53.30 | 55.98 | 52.15 | 52.27 | -1.93% | 25.73 | 2.06% |
| 2025-08-26 | 52.79 | 54.20 | 51.39 | 53.30 | -0.52% | 20.68 | 1.69% |
| 2025-08-25 | 52.03 | 53.99 | 51.03 | 53.58 | +3.24% | 26.33 | 2.18% |
| 2025-08-22 | 49.51 | 51.99 | 49.50 | 51.90 | +3.61% | 19.05 | 1.61% |
| 2025-08-21 | 52.61 | 52.61 | 48.66 | 50.09 | -6.00% | 25.41 | 2.19% |
| 2025-08-20 | 52.51 | 54.00 | 51.40 | 53.29 | +3.88% | 27.28 | 2.24% |