鹏鼎控股

002938
🏛️ 中国 →
55.90
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 59.18 59.86 57.80 58.40 5,626.2K
09:35 58.41 59.97 58.41 59.70 2,732.1K
09:40 59.85 60.75 59.57 60.75 3,811.7K
09:45 60.75 60.80 59.61 59.79 3,367.3K
09:50 59.79 60.09 59.39 59.41 2,414.6K
09:55 59.41 60.66 59.21 60.14 1,544.3K
10:00 60.15 60.15 59.60 60.02 970.8K
10:05 60.02 61.47 60.02 61.45 2,164.1K
10:10 61.38 61.38 60.70 60.92 1,251.9K
10:15 60.90 61.33 60.62 60.70 958.9K
10:20 60.70 61.50 60.70 61.50 1,091.0K
10:25 61.55 62.18 61.32 61.76 1,949.7K
10:30 61.83 62.21 61.83 62.14 991.9K
10:35 62.09 63.30 62.05 63.14 2,343.6K
10:40 63.07 63.45 62.86 63.13 2,941.6K
10:45 63.11 63.45 63.11 63.45 2,822.2K
10:50 63.45 63.45 63.45 63.45 511.1K
10:55 63.45 63.45 63.45 63.45 197.3K
11:00 63.45 63.45 63.45 63.45 362.3K
11:05 63.45 63.45 63.45 63.45 109.5K
11:10 63.45 63.45 63.45 63.45 176.1K
11:15 63.45 63.45 63.45 63.45 1,158.1K
11:20 63.45 63.45 62.51 63.45 2,137.9K
11:25 63.45 63.45 63.45 63.45 476.9K
11:30 63.45 63.45 63.45 63.45 1.0K
13:00 63.45 63.45 63.45 63.45 409.6K
13:05 63.45 63.45 63.45 63.45 67.2K
13:10 63.45 63.45 63.45 63.45 128.3K
13:15 63.45 63.45 63.45 63.45 50.1K
13:20 63.45 63.45 63.45 63.45 187.1K
13:25 63.45 63.45 63.45 63.45 48.7K
13:30 63.45 63.45 63.45 63.45 42.9K
13:35 63.45 63.45 63.45 63.45 54.4K
13:40 63.45 63.45 63.45 63.45 101.7K
13:45 63.45 63.45 63.45 63.45 60.2K
13:50 63.45 63.45 63.45 63.45 43.3K
13:55 63.45 63.45 63.45 63.45 63.2K
14:00 63.45 63.45 63.45 63.45 210.1K
14:05 63.45 63.45 62.75 63.45 2,617.1K
14:10 63.45 63.45 63.45 63.45 790.6K
14:15 63.45 63.45 63.45 63.45 155.7K
14:20 63.45 63.45 63.45 63.45 67.8K
14:25 63.45 63.45 63.45 63.45 80.2K
14:30 63.45 63.45 63.45 63.45 206.0K
14:35 63.45 63.45 63.45 63.45 117.0K
14:40 63.45 63.45 63.45 63.45 179.6K
14:45 63.45 63.45 63.45 63.45 34.3K
14:50 63.45 63.45 63.45 63.45 263.6K
14:55 63.45 63.45 63.45 63.45 81.1K
15:40 63.45 63.45 63.45 63.45 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 59.30 60.11 55.80 55.90 40.8M
2025-09-25 60.13 60.28 58.00 59.50 30.1M
2025-09-24 61.73 62.00 57.55 60.22 48.4M
2025-09-23 64.32 66.64 60.38 62.68 59.8M
2025-09-22 59.11 63.45 57.70 63.45 48.5M
2025-09-19 54.94 59.43 54.30 57.68 52.0M
2025-09-18 53.20 57.36 53.00 54.95 46.6M
2025-09-17 53.96 54.49 51.84 53.59 36.1M
2025-09-16 54.29 56.42 53.56 53.99 30.9M
2025-09-15 55.81 56.03 53.96 54.30 26.7M
2025-09-12 56.79 58.00 55.70 55.75 47.6M
2025-09-11 52.30 56.76 52.29 56.76 40.8M
2025-09-10 50.52 52.47 49.90 51.60 34.2M
2025-09-09 49.82 51.50 49.25 49.96 20.8M
2025-09-08 50.43 52.18 49.25 50.27 30.0M
2025-09-05 48.81 51.55 48.41 51.55 40.5M
2025-09-04 53.78 54.72 47.90 48.58 49.1M
2025-09-03 53.49 54.17 52.01 53.19 32.5M
2025-09-02 58.50 59.55 53.00 54.20 43.8M
2025-09-01 59.40 59.85 56.72 58.49 41.7M
2025-08-29 57.00 60.55 55.59 59.80 45.8M
2025-08-28 51.60 57.38 51.60 56.93 53.7M
2025-08-27 53.30 55.98 52.15 52.27 47.4M
2025-08-26 52.79 54.20 51.39 53.30 39.1M
2025-08-25 52.03 53.99 51.03 53.58 50.4M
2025-08-22 49.51 51.99 49.50 51.90 37.1M
2025-08-21 52.61 52.61 48.66 50.09 50.6M
2025-08-20 52.51 54.00 51.40 53.29 51.6M
2025-08-19 52.41 53.65 50.78 51.30 37.3M
2025-08-18 52.00 53.79 50.60 52.40 42.3M
2025-08-15 52.20 53.66 51.67 52.13 33.2M
2025-08-14 55.02 55.21 52.29 52.45 41.9M
2025-08-13 53.47 57.00 53.47 56.90 51.9M
2025-08-12 51.50 52.45 50.47 51.84 37.0M
2025-08-11 50.17 52.55 50.07 51.63 41.6M
2025-08-08 48.00 51.00 47.77 50.11 38.8M
2025-08-07 48.76 50.70 48.00 48.52 46.2M
2025-08-06 48.16 49.10 47.86 48.37 29.6M
2025-08-05 50.20 50.89 48.15 48.70 32.0M
2025-08-04 50.60 50.70 49.09 49.61 40.2M
2025-08-01 53.68 53.99 50.57 51.50 39.4M
2025-07-31 55.12 55.98 52.59 53.00 48.8M
2025-07-30 53.91 54.50 52.30 54.10 39.2M
2025-07-29 49.64 53.98 49.57 53.36 60.3M
2025-07-28 44.93 49.25 44.60 49.25 60.1M
2025-07-25 44.46 45.00 43.96 44.77 19.3M
2025-07-24 45.38 46.17 44.05 44.99 36.6M
2025-07-23 46.01 46.43 44.74 45.00 43.0M
2025-07-22 46.67 49.17 46.50 46.90 39.3M
2025-07-21 47.20 48.07 46.11 47.33 47.7M
2025-07-18 46.86 48.88 46.17 47.46 68.6M
2025-07-17 41.45 45.95 41.45 45.94 58.5M
2025-07-16 43.36 43.40 41.73 41.77 51.9M
2025-07-15 41.06 43.43 40.52 43.43 82.5M
2025-07-14 38.33 39.92 38.12 39.48 48.5M
2025-07-11 39.10 39.25 37.68 37.80 52.4M
2025-07-10 39.05 40.58 38.20 39.68 67.0M
2025-07-09 39.00 39.45 38.00 38.32 52.8M
2025-07-08 37.05 39.78 36.61 39.30 79.3M
2025-07-07 36.89 40.08 36.89 37.41 94.0M
2025-07-04 35.79 37.57 35.13 36.89 80.9M
2025-07-03 32.97 35.74 32.94 35.74 75.0M
2025-07-02 33.36 33.58 32.32 32.49 29.3M
2025-07-01 32.09 34.01 31.90 33.78 42.1M
2025-06-30 32.20 32.42 31.66 32.03 28.0M
2025-06-27 30.77 32.84 30.02 32.20 48.7M
2025-06-26 30.61 31.36 30.43 30.73 31.9M
2025-06-25 30.60 30.77 30.17 30.58 21.1M
2025-06-24 30.70 31.22 30.33 30.69 24.0M
2025-06-23 29.66 30.96 29.61 30.56 26.0M
2025-06-20 30.50 30.90 29.89 30.20 22.0M
2025-06-19 30.68 31.25 30.24 30.44 23.9M
2025-06-18 29.92 30.96 29.30 30.68 33.1M
2025-06-17 30.18 31.54 30.13 30.94 31.7M
2025-06-16 30.00 30.89 29.80 30.12 16.4M
2025-06-13 30.00 30.33 29.81 30.08 12.2M
2025-06-12 29.60 30.57 29.58 30.16 17.8M
2025-06-11 29.59 30.44 29.55 29.73 18.0M
2025-06-10 29.94 30.05 29.16 29.43 16.4M
2025-06-09 29.64 30.18 29.50 29.98 17.1M
2025-06-06 29.75 29.88 29.32 29.42 15.8M
2025-06-05 29.00 29.91 28.90 29.70 18.7M
2025-06-04 28.05 29.38 28.05 29.05 21.0M
2025-06-03 28.02 28.23 27.90 27.97 9.4M
2025-05-30 28.11 28.63 27.64 28.27 15.7M
2025-05-29 28.00 28.95 28.00 28.42 18.1M
2025-05-28 27.83 28.00 27.57 27.65 6.1M
2025-05-27 28.06 28.23 27.58 27.58 10.5M
2025-05-26 27.51 28.31 27.42 28.18 9.8M
2025-05-23 28.20 28.39 27.80 27.87 14.9M
2025-05-22 28.90 29.08 28.01 28.24 16.4M
2025-05-21 28.91 29.10 28.40 29.09 12.5M
2025-05-20 28.90 29.12 28.61 28.91 12.1M
2025-05-19 29.42 29.49 28.80 28.97 10.8M
2025-05-16 29.11 29.77 28.95 29.50 13.2M
2025-05-15 29.79 29.79 29.15 29.34 14.1M
2025-05-14 29.82 30.38 29.62 29.97 19.8M
2025-05-13 31.70 32.30 29.80 29.81 37.0M
2025-05-12 30.40 30.97 30.06 30.82 24.0M
2025-05-09 30.19 30.19 29.27 29.33 15.3M
2025-05-08 29.29 30.77 29.12 30.19 28.7M
2025-05-07 29.80 30.05 29.00 29.31 24.1M
2025-05-06 28.57 29.10 28.35 29.10 27.4M
2025-04-30 28.88 28.88 27.70 28.57 35.3M
2025-04-29 29.54 29.98 29.33 29.70 8.6M
2025-04-28 30.04 30.75 29.53 29.60 14.1M
2025-04-25 29.32 31.00 29.32 30.04 21.2M
2025-04-24 29.45 29.76 28.98 29.23 11.1M
2025-04-23 29.13 29.99 28.97 29.45 19.2M
2025-04-22 28.82 28.88 28.28 28.34 9.9M
2025-04-21 28.02 28.92 27.73 28.82 11.4M
2025-04-18 27.79 28.39 27.79 28.26 9.6M
2025-04-17 27.52 28.30 27.51 27.79 13.6M
2025-04-16 28.58 28.70 27.32 27.64 22.8M
2025-04-15 29.26 29.69 28.35 28.82 23.6M
2025-04-14 31.77 31.80 29.21 29.52 39.0M
2025-04-11 27.59 30.30 27.02 29.90 42.9M
2025-04-10 28.59 28.60 27.50 27.95 44.9M
2025-04-09 25.80 26.23 24.68 26.00 57.3M
2025-04-08 28.03 28.88 27.04 27.04 31.2M
2025-04-07 30.04 30.04 30.04 30.04 3.9M
2025-04-03 36.63 36.91 33.38 33.38 38.1M
2025-04-02 36.27 37.22 36.14 37.09 10.1M
2025-04-01 36.41 36.53 36.01 36.27 7.8M
2025-03-31 36.20 36.83 35.95 36.28 9.2M
2025-03-28 36.31 37.02 35.88 36.36 7.5M
2025-03-27 36.12 36.64 36.02 36.31 7.1M
2025-03-26 36.80 37.20 36.21 36.26 8.3M
2025-03-25 37.10 37.46 36.41 36.70 9.5M
2025-03-24 36.26 37.45 36.26 37.05 13.3M
2025-03-21 36.51 36.87 36.10 36.24 7.7M
2025-03-20 37.30 37.43 36.50 36.65 11.1M
2025-03-19 37.63 37.95 37.00 37.44 10.9M
2025-03-18 37.41 38.39 36.75 37.72 17.4M
2025-03-17 38.55 38.55 37.06 37.24 17.1M
2025-03-14 37.32 38.77 37.20 38.22 11.8M
2025-03-13 38.28 38.28 37.10 37.41 14.9M
2025-03-12 38.37 38.58 37.15 38.28 15.4M
2025-03-11 38.15 39.18 37.80 38.28 10.9M
2025-03-10 38.86 39.58 38.38 38.92 8.0M
2025-03-07 39.11 39.99 38.75 39.03 7.8M
2025-03-06 39.45 40.08 39.10 39.33 9.1M
2025-03-05 38.96 39.98 38.70 39.40 7.1M
2025-03-04 37.99 39.10 37.81 38.96 8.1M
2025-03-03 39.93 40.00 38.05 38.38 14.7M
2025-02-28 41.00 41.34 39.81 40.04 13.8M
2025-02-27 42.90 43.10 40.90 41.52 12.8M
2025-02-26 43.64 44.44 42.60 42.90 12.0M
2025-02-25 42.75 44.66 42.01 43.64 20.6M
2025-02-24 42.49 42.88 41.47 42.01 9.5M
2025-02-21 42.20 43.15 41.80 42.72 12.9M
2025-02-20 40.89 42.41 40.80 42.18 11.5M
2025-02-19 40.70 41.10 40.25 40.85 11.9M
2025-02-18 41.13 41.92 40.66 40.79 7.1M
2025-02-17 41.16 42.18 40.71 41.13 11.1M
2025-02-14 40.65 41.64 40.55 40.99 9.6M
2025-02-13 42.35 42.76 40.55 40.65 10.6M
2025-02-12 42.26 43.79 42.02 42.34 12.0M
2025-02-11 42.12 42.79 41.91 42.46 11.0M
2025-02-10 40.33 42.38 40.00 42.35 17.8M
2025-02-07 40.11 41.30 39.48 40.01 14.5M
2025-02-06 39.88 40.38 38.52 39.92 15.2M
2025-02-05 40.49 40.75 38.44 39.80 14.0M
2025-01-27 41.00 41.26 40.31 40.49 10.3M
2025-01-24 39.85 41.90 39.69 41.39 17.7M
2025-01-23 39.97 40.94 39.50 39.95 15.6M
2025-01-22 40.00 40.49 39.09 39.86 14.4M
2025-01-21 39.10 40.58 38.60 40.03 19.1M
2025-01-20 37.29 39.63 37.11 39.10 18.8M
2025-01-17 36.30 37.28 36.00 36.99 9.4M
2025-01-16 37.11 37.56 35.85 36.58 8.8M
2025-01-15 36.82 37.80 36.51 36.95 9.7M
2025-01-14 35.30 37.33 34.67 37.01 13.8M
2025-01-13 36.22 37.10 35.20 35.45 12.0M
2025-01-10 37.50 37.79 36.98 37.05 9.7M
2025-01-09 37.45 39.00 37.20 38.03 14.4M
2025-01-08 37.43 37.73 36.76 37.48 12.6M
2025-01-07 34.97 37.56 34.78 37.47 19.3M
2025-01-06 35.29 35.70 34.40 34.70 7.7M
2025-01-03 35.86 36.19 35.06 35.07 11.3M
2025-01-02 36.48 36.96 35.33 35.60 11.6M