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 |
|---|
| 2025-08-01 | 53.68 | 51.50 | -1.50 | -2.83% | 50.57 | 53.99 | 393630 | 203773.50 | 1.71% |
| 2025-07-31 | 55.12 | 53.00 | -1.10 | -2.03% | 52.59 | 55.98 | 488250 | 264445.69 | 2.12% |
| 2025-07-30 | 53.91 | 54.10 | 0.74 | 1.39% | 52.30 | 54.50 | 392418 | 210403.83 | 1.70% |
| 2025-07-29 | 49.64 | 53.36 | 4.11 | 8.35% | 49.57 | 53.98 | 602536 | 313544.72 | 2.61% |
| 2025-07-28 | 44.93 | 49.25 | 4.48 | 10.01% | 44.60 | 49.25 | 600632 | 285858.53 | 2.60% |
| 2025-07-25 | 44.46 | 44.77 | -0.22 | -0.49% | 43.96 | 45.00 | 192841 | 85790.42 | 0.84% |
| 2025-07-24 | 45.38 | 44.99 | -0.01 | -0.02% | 44.05 | 46.17 | 365822 | 164271.56 | 1.59% |
| 2025-07-23 | 46.01 | 45.00 | -1.90 | -4.05% | 44.74 | 46.43 | 429651 | 194870.19 | 1.86% |
| 2025-07-22 | 46.67 | 46.90 | -0.43 | -0.91% | 46.50 | 49.17 | 393064 | 187379.52 | 1.70% |
| 2025-07-21 | 47.20 | 47.33 | -0.13 | -0.27% | 46.11 | 48.07 | 476807 | 224559.03 | 2.07% |
| 2025-07-18 | 46.86 | 47.46 | 1.52 | 3.31% | 46.17 | 48.88 | 685878 | 325137.38 | 2.97% |
| 2025-07-17 | 41.45 | 45.94 | 4.17 | 9.98% | 41.45 | 45.95 | 584529 | 260615.33 | 2.53% |
| 2025-07-16 | 43.36 | 41.77 | -1.66 | -3.82% | 41.73 | 43.40 | 519416 | 220284.36 | 2.25% |
| 2025-07-15 | 41.06 | 43.43 | 3.95 | 10.01% | 40.52 | 43.43 | 825251 | 353946.56 | 3.58% |
| 2025-07-14 | 38.33 | 39.48 | 1.68 | 4.44% | 38.12 | 39.92 | 485077 | 190441.84 | 2.10% |
| 2025-07-11 | 39.10 | 37.80 | -1.88 | -4.74% | 37.68 | 39.25 | 523636 | 199821.73 | 2.27% |
| 2025-07-10 | 39.05 | 39.68 | 1.36 | 3.55% | 38.20 | 40.58 | 669780 | 264277.88 | 2.90% |
| 2025-07-09 | 39.00 | 38.32 | -0.98 | -2.49% | 38.00 | 39.45 | 528456 | 203265.48 | 2.29% |
| 2025-07-08 | 37.05 | 39.30 | 1.89 | 5.05% | 36.61 | 39.78 | 792978 | 307091.75 | 3.44% |
| 2025-07-07 | 36.89 | 37.41 | 0.52 | 1.41% | 36.89 | 40.08 | 939786 | 358961.31 | 4.08% |
| 2025-07-04 | 35.79 | 36.89 | 1.15 | 3.22% | 35.13 | 37.57 | 808725 | 292060.25 | 3.51% |
| 2025-07-03 | 32.97 | 35.74 | 3.25 | 10.00% | 32.94 | 35.74 | 750340 | 261865.50 | 3.25% |
| 2025-07-02 | 33.36 | 32.49 | -1.29 | -3.82% | 32.32 | 33.58 | 293197 | 96264.83 | 1.27% |
| 2025-07-01 | 32.09 | 33.78 | 1.75 | 5.46% | 31.90 | 34.01 | 420841 | 139330.86 | 1.83% |
| 2025-06-30 | 32.20 | 32.03 | -0.17 | -0.53% | 31.66 | 32.42 | 279553 | 89513.44 | 1.21% |
| 2025-06-27 | 30.77 | 32.20 | 1.47 | 4.78% | 30.02 | 32.84 | 486627 | 153447.58 | 2.11% |
| 2025-06-26 | 30.61 | 30.73 | 0.15 | 0.49% | 30.43 | 31.36 | 319232 | 98800.96 | 1.38% |
| 2025-06-25 | 30.60 | 30.58 | -0.11 | -0.36% | 30.17 | 30.77 | 211008 | 64241.96 | 0.92% |
| 2025-06-24 | 30.70 | 30.69 | 0.13 | 0.43% | 30.33 | 31.22 | 239909 | 73469.41 | 1.04% |
| 2025-06-23 | 29.66 | 30.56 | 0.36 | 1.19% | 29.61 | 30.96 | 259792 | 79397.95 | 1.13% |
| 2025-06-20 | 30.50 | 30.20 | -0.24 | -0.79% | 29.89 | 30.90 | 220182 | 66540.24 | 0.96% |
| 2025-06-19 | 30.68 | 30.44 | -0.24 | -0.78% | 30.24 | 31.25 | 239305 | 73368.85 | 1.04% |
| 2025-06-18 | 29.92 | 30.68 | 0.74 | 2.47% | 29.30 | 30.96 | 330781 | 100067.98 | 1.43% |
| 2025-06-17 | 30.18 | 30.94 | 0.82 | 2.72% | 30.13 | 31.54 | 317066 | 98060.45 | 1.38% |
| 2025-06-16 | 30.00 | 30.12 | 0.04 | 0.13% | 29.80 | 30.89 | 164386 | 49802.46 | 0.71% |
| 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% |
深证大盘股票行情在线 K线走势图
