鹏鼎控股(002938)股票行情
鹏鼎控股(002938)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-13 | 30.00 | 30.08 | -0.08 | -0.27% | 29.81 | 30.33 | 122210 | 36716.77 | 0.53% |
| 2025-06-12 | 29.60 | 30.16 | 0.43 | 1.45% | 29.58 | 30.57 | 177661 | 53755.90 | 0.77% |
| 2025-06-11 | 29.59 | 29.73 | 0.30 | 1.02% | 29.55 | 30.44 | 179928 | 53830.86 | 0.78% |
| 2025-06-10 | 29.94 | 29.43 | -0.55 | -1.83% | 29.16 | 30.05 | 163676 | 48356.38 | 0.71% |
| 2025-06-09 | 29.64 | 29.98 | 0.56 | 1.90% | 29.50 | 30.18 | 170555 | 51073.59 | 0.74% |
| 2025-06-06 | 29.75 | 29.42 | -0.28 | -0.94% | 29.32 | 29.88 | 157991 | 46637.72 | 0.69% |
| 2025-06-05 | 29.00 | 29.70 | 0.65 | 2.24% | 28.90 | 29.91 | 187391 | 55304.59 | 0.81% |
| 2025-06-04 | 28.05 | 29.05 | 1.08 | 3.86% | 28.05 | 29.38 | 209910 | 60581.72 | 0.91% |
| 2025-06-03 | 28.02 | 27.97 | -0.30 | -1.06% | 27.90 | 28.23 | 93884 | 26314.90 | 0.41% |
| 2025-05-30 | 28.11 | 28.27 | -0.15 | -0.53% | 27.64 | 28.63 | 156522 | 43914.19 | 0.68% |
| 2025-05-29 | 28.00 | 28.42 | 0.77 | 2.78% | 28.00 | 28.95 | 181158 | 51826.42 | 0.79% |
| 2025-05-28 | 27.83 | 27.65 | 0.07 | 0.25% | 27.57 | 28.00 | 61285 | 17003.47 | 0.27% |
| 2025-05-27 | 28.06 | 27.58 | -0.60 | -2.13% | 27.58 | 28.23 | 104820 | 29096.41 | 0.45% |
| 2025-05-26 | 27.51 | 28.18 | 0.31 | 1.11% | 27.42 | 28.31 | 98338 | 27560.06 | 0.43% |
| 2025-05-23 | 28.20 | 27.87 | -0.37 | -1.31% | 27.80 | 28.39 | 149034 | 41827.85 | 0.65% |
| 2025-05-22 | 28.90 | 28.24 | -0.85 | -2.92% | 28.01 | 29.08 | 163620 | 46778.18 | 0.71% |
| 2025-05-21 | 28.91 | 29.09 | 0.18 | 0.62% | 28.40 | 29.10 | 124777 | 35900.95 | 0.54% |
| 2025-05-20 | 28.90 | 28.91 | -0.06 | -0.21% | 28.61 | 29.12 | 120930 | 34929.05 | 0.52% |
| 2025-05-19 | 29.42 | 28.97 | -0.53 | -1.80% | 28.80 | 29.49 | 107830 | 31244.83 | 0.47% |
| 2025-05-16 | 29.11 | 29.50 | 0.16 | 0.55% | 28.95 | 29.77 | 132226 | 39087.74 | 0.57% |
| 2025-05-15 | 29.79 | 29.34 | -0.63 | -2.10% | 29.15 | 29.79 | 141187 | 41465.50 | 0.61% |
| 2025-05-14 | 29.82 | 29.97 | 0.16 | 0.54% | 29.62 | 30.38 | 198184 | 59349.62 | 0.86% |
| 2025-05-13 | 31.70 | 29.81 | -1.01 | -3.28% | 29.80 | 32.30 | 370211 | 112722.56 | 1.61% |
| 2025-05-12 | 30.40 | 30.82 | 1.49 | 5.08% | 30.06 | 30.97 | 239530 | 72983.43 | 1.04% |
| 2025-05-09 | 30.19 | 29.33 | -0.86 | -2.85% | 29.27 | 30.19 | 152841 | 45169.31 | 0.66% |
| 2025-05-08 | 29.29 | 30.19 | 0.88 | 3.00% | 29.12 | 30.77 | 287110 | 86698.16 | 1.25% |
| 2025-05-07 | 29.80 | 29.31 | 0.21 | 0.72% | 29.00 | 30.05 | 241222 | 71154.88 | 1.05% |
| 2025-05-06 | 28.57 | 29.10 | 0.53 | 1.86% | 28.35 | 29.10 | 274065 | 78957.61 | 1.19% |
| 2025-04-30 | 28.88 | 28.57 | -1.13 | -3.80% | 27.70 | 28.88 | 352968 | 99334.52 | 1.53% |
| 2025-04-29 | 29.54 | 29.70 | 0.10 | 0.34% | 29.33 | 29.98 | 85761 | 25475.39 | 0.37% |
| 2025-04-28 | 30.04 | 29.60 | -0.44 | -1.46% | 29.53 | 30.75 | 140981 | 42306.79 | 0.61% |
| 2025-04-25 | 29.32 | 30.04 | 0.81 | 2.77% | 29.32 | 31.00 | 211922 | 64479.96 | 0.92% |
| 2025-04-24 | 29.45 | 29.23 | -0.22 | -0.75% | 28.98 | 29.76 | 110732 | 32514.13 | 0.48% |
| 2025-04-23 | 29.13 | 29.45 | 1.11 | 3.92% | 28.97 | 29.99 | 191556 | 56359.69 | 0.83% |
| 2025-04-22 | 28.82 | 28.34 | -0.48 | -1.67% | 28.28 | 28.88 | 99049 | 28208.57 | 0.43% |
| 2025-04-21 | 28.02 | 28.82 | 0.56 | 1.98% | 27.73 | 28.92 | 113586 | 32255.29 | 0.49% |
| 2025-04-18 | 27.79 | 28.26 | 0.47 | 1.69% | 27.79 | 28.39 | 95738 | 26913.62 | 0.42% |
| 2025-04-17 | 27.52 | 27.79 | 0.15 | 0.54% | 27.51 | 28.30 | 135899 | 38050.11 | 0.59% |
| 2025-04-16 | 28.58 | 27.64 | -1.18 | -4.09% | 27.32 | 28.70 | 228474 | 63481.02 | 0.99% |
| 2025-04-15 | 29.26 | 28.82 | -0.70 | -2.37% | 28.35 | 29.69 | 236028 | 67848.09 | 1.02% |
| 2025-04-14 | 31.77 | 29.52 | -0.38 | -1.27% | 29.21 | 31.80 | 390365 | 117382.28 | 1.69% |
| 2025-04-11 | 27.59 | 29.90 | 1.95 | 6.98% | 27.02 | 30.30 | 429285 | 124514.87 | 1.86% |
| 2025-04-10 | 28.59 | 27.95 | 1.95 | 7.50% | 27.50 | 28.60 | 449287 | 126510.05 | 1.95% |
| 2025-04-09 | 25.80 | 26.00 | -1.04 | -3.85% | 24.68 | 26.23 | 572513 | 145405.39 | 2.48% |
| 2025-04-08 | 28.03 | 27.04 | -3.00 | -9.99% | 27.04 | 28.88 | 312001 | 85492.31 | 1.35% |
| 2025-04-07 | 30.04 | 30.04 | -3.34 | -10.01% | 30.04 | 30.04 | 39081 | 11739.93 | 0.17% |
| 2025-04-03 | 36.63 | 33.38 | -3.71 | -10.00% | 33.38 | 36.91 | 380945 | 130852.73 | 1.65% |
| 2025-04-02 | 36.27 | 37.09 | 0.82 | 2.26% | 36.14 | 37.22 | 101054 | 37223.02 | 0.44% |
| 2025-04-01 | 36.41 | 36.27 | -0.01 | -0.03% | 36.01 | 36.53 | 77742 | 28195.26 | 0.34% |
| 2025-03-31 | 36.20 | 36.28 | -0.08 | -0.22% | 35.95 | 36.83 | 92360 | 33606.27 | 0.40% |
| 2025-03-28 | 36.31 | 36.36 | 0.05 | 0.14% | 35.88 | 37.02 | 75209 | 27369.91 | 0.33% |
| 2025-03-27 | 36.12 | 36.31 | 0.05 | 0.14% | 36.02 | 36.64 | 70502 | 25619.87 | 0.31% |
| 2025-03-26 | 36.80 | 36.26 | -0.44 | -1.20% | 36.21 | 37.20 | 82667 | 30170.54 | 0.36% |
| 2025-03-25 | 37.10 | 36.70 | -0.35 | -0.94% | 36.41 | 37.46 | 94719 | 34914.48 | 0.41% |
| 2025-03-24 | 36.26 | 37.05 | 0.81 | 2.24% | 36.26 | 37.45 | 133060 | 49281.21 | 0.58% |
| 2025-03-21 | 36.51 | 36.24 | -0.41 | -1.12% | 36.10 | 36.87 | 77248 | 28116.94 | 0.34% |
| 2025-03-20 | 37.30 | 36.65 | -0.79 | -2.11% | 36.50 | 37.43 | 110679 | 40806.13 | 0.48% |
| 2025-03-19 | 37.63 | 37.44 | -0.28 | -0.74% | 37.00 | 37.95 | 108611 | 40681.93 | 0.47% |
| 2025-03-18 | 37.41 | 37.72 | 0.48 | 1.29% | 36.75 | 38.39 | 174227 | 65509.68 | 0.76% |
| 2025-03-17 | 38.55 | 37.24 | -0.98 | -2.56% | 37.06 | 38.55 | 171243 | 64010.28 | 0.74% |
| 2025-03-14 | 37.32 | 38.22 | 0.81 | 2.17% | 37.20 | 38.77 | 118299 | 45323.81 | 0.51% |
| 2025-03-13 | 38.28 | 37.41 | -0.87 | -2.27% | 37.10 | 38.28 | 148531 | 55847.41 | 0.64% |
| 2025-03-12 | 38.37 | 38.28 | 0.00 | 0.00% | 37.15 | 38.58 | 154040 | 58507.49 | 0.67% |
| 2025-03-11 | 38.15 | 38.28 | -0.64 | -1.64% | 37.80 | 39.18 | 108969 | 41641.30 | 0.47% |
| 2025-03-10 | 38.86 | 38.92 | -0.11 | -0.28% | 38.38 | 39.58 | 80101 | 31053.08 | 0.35% |
| 2025-03-07 | 39.11 | 39.03 | -0.30 | -0.76% | 38.75 | 39.99 | 78257 | 30763.23 | 0.34% |
| 2025-03-06 | 39.45 | 39.33 | -0.07 | -0.18% | 39.10 | 40.08 | 91378 | 36080.34 | 0.40% |
| 2025-03-05 | 38.96 | 39.40 | 0.44 | 1.13% | 38.70 | 39.98 | 70511 | 27790.55 | 0.31% |
| 2025-03-04 | 37.99 | 38.96 | 0.58 | 1.51% | 37.81 | 39.10 | 80779 | 31276.49 | 0.35% |
| 2025-03-03 | 39.93 | 38.38 | -1.66 | -4.15% | 38.05 | 40.00 | 147075 | 56794.77 | 0.64% |
| 2025-02-28 | 41.00 | 40.04 | -1.48 | -3.56% | 39.81 | 41.34 | 137590 | 55357.71 | 0.60% |
| 2025-02-27 | 42.90 | 41.52 | -1.38 | -3.22% | 40.90 | 43.10 | 127688 | 53047.50 | 0.55% |
| 2025-02-26 | 43.64 | 42.90 | -0.74 | -1.70% | 42.60 | 44.44 | 119588 | 51892.41 | 0.52% |
| 2025-02-25 | 42.75 | 43.64 | 1.63 | 3.88% | 42.01 | 44.66 | 206421 | 89601.91 | 0.90% |
| 2025-02-24 | 42.49 | 42.01 | -0.71 | -1.66% | 41.47 | 42.88 | 95332 | 40100.60 | 0.41% |
| 2025-02-21 | 42.20 | 42.72 | 0.54 | 1.28% | 41.80 | 43.15 | 129347 | 55169.83 | 0.56% |
| 2025-02-20 | 40.89 | 42.18 | 1.33 | 3.26% | 40.80 | 42.41 | 114772 | 47967.10 | 0.50% |
| 2025-02-19 | 40.70 | 40.85 | 0.06 | 0.15% | 40.25 | 41.10 | 118590 | 48224.92 | 0.51% |
| 2025-02-18 | 41.13 | 40.79 | -0.34 | -0.83% | 40.66 | 41.92 | 71027 | 29382.85 | 0.31% |
| 2025-02-17 | 41.16 | 41.13 | 0.14 | 0.34% | 40.71 | 42.18 | 110635 | 45799.00 | 0.48% |
深证大盘股票行情在线 K线走势图
