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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 42.51 42.95 41.49 42.43 10.8M
2021-12-30 42.55 43.34 41.76 42.22 10.1M
2021-12-29 43.36 43.37 41.73 42.08 9.9M
2021-12-28 43.64 44.35 42.68 43.10 8.7M
2021-12-27 44.00 44.89 43.02 43.37 8.9M
2021-12-24 43.51 45.15 43.16 44.21 15.4M
2021-12-23 41.81 44.28 41.60 43.60 15.5M
2021-12-22 40.14 42.37 40.01 41.82 17.3M
2021-12-21 39.32 40.80 39.13 40.24 7.8M
2021-12-20 40.19 40.30 39.10 39.32 8.6M
2021-12-17 40.49 40.80 38.80 40.09 18.6M
2021-12-16 40.72 41.16 40.21 40.99 13.6M
2021-12-15 40.28 41.30 40.10 40.71 9.3M
2021-12-14 40.84 41.13 39.91 40.48 10.9M
2021-12-13 41.05 41.62 39.98 41.00 21.0M
2021-12-10 43.00 43.40 40.48 41.02 28.1M
2021-12-09 38.38 42.52 38.28 42.52 29.6M
2021-12-08 36.99 38.84 36.50 38.65 12.0M
2021-12-07 37.37 37.94 36.19 36.63 8.9M
2021-12-06 37.56 38.01 37.30 37.31 6.4M
2021-12-03 38.58 38.67 37.35 38.00 7.7M
2021-12-02 38.99 39.36 38.00 38.25 6.1M
2021-12-01 39.54 39.80 38.18 39.21 10.5M
2021-11-30 38.91 40.24 38.38 40.24 11.7M
2021-11-29 37.89 39.02 37.60 38.65 12.6M
2021-11-26 39.93 40.09 37.70 38.38 18.5M
2021-11-25 40.48 41.16 39.81 40.09 9.9M
2021-11-24 39.30 41.39 39.08 40.52 12.6M
2021-11-23 40.50 40.77 39.21 40.59 12.8M
2021-11-22 41.52 41.75 39.80 40.99 12.9M
2021-11-19 39.18 41.22 39.18 40.95 16.9M
2021-11-18 40.50 40.50 38.90 39.00 12.4M
2021-11-17 39.63 41.01 39.27 40.56 11.9M
2021-11-16 40.01 40.69 39.40 39.63 10.0M
2021-11-15 39.71 40.80 39.40 40.38 18.8M
2021-11-12 39.70 40.20 38.90 39.30 13.6M
2021-11-11 40.67 40.67 39.39 39.80 12.3M
2021-11-10 40.05 42.49 39.35 40.62 16.1M
2021-11-09 40.00 40.86 39.18 40.50 12.7M
2021-11-08 40.23 40.79 39.14 40.10 14.4M
2021-11-05 39.62 41.02 39.05 40.22 17.2M
2021-11-04 39.39 40.98 39.02 39.58 21.1M
2021-11-03 38.89 40.00 37.80 39.40 20.4M
2021-11-02 39.21 41.25 36.58 40.10 46.9M
2021-11-01 37.50 38.49 37.01 38.49 27.0M
2021-10-29 33.47 35.16 33.21 34.99 12.2M
2021-10-28 33.66 36.18 33.10 33.46 11.2M
2021-10-27 33.50 34.16 33.10 33.97 8.3M
2021-10-26 31.70 33.73 31.49 33.45 9.9M
2021-10-25 33.70 33.70 31.76 31.99 6.9M
2021-10-22 31.79 33.58 31.60 33.39 9.0M
2021-10-21 32.19 32.20 30.83 31.91 4.9M
2021-10-20 31.97 32.58 31.44 32.30 3.6M
2021-10-19 31.16 32.15 31.03 32.06 3.5M
2021-10-18 32.03 32.15 31.05 31.28 3.1M
2021-10-15 31.38 32.93 31.38 32.06 3.2M
2021-10-14 32.18 32.40 31.52 31.60 1.9M
2021-10-13 32.50 32.76 31.21 32.17 3.8M
2021-10-12 32.93 32.95 32.20 32.50 3.0M
2021-10-11 33.43 33.69 32.57 32.63 4.2M
2021-10-08 33.45 34.10 33.10 33.43 4.4M
2021-09-30 32.84 33.48 32.46 33.33 4.9M
2021-09-29 32.36 32.95 31.85 32.65 4.2M
2021-09-28 32.06 32.88 31.90 32.55 4.1M
2021-09-27 31.78 32.78 31.50 32.33 4.4M
2021-09-24 32.19 32.85 31.40 31.84 5.8M
2021-09-23 31.36 32.63 30.88 32.32 8.4M
2021-09-22 30.50 31.77 30.03 31.42 5.9M
2021-09-17 30.20 31.23 29.70 30.95 9.1M
2021-09-16 30.07 30.36 29.14 30.15 8.5M
2021-09-15 30.18 30.35 29.91 30.13 6.2M
2021-09-14 30.50 30.88 30.03 30.18 7.3M
2021-09-13 31.76 31.88 30.16 30.63 8.4M
2021-09-10 32.06 32.46 31.00 31.71 5.8M
2021-09-09 33.40 33.42 31.99 32.05 6.1M
2021-09-08 33.47 34.34 33.30 33.49 4.6M
2021-09-07 32.99 33.72 32.99 33.47 6.4M
2021-09-06 32.54 32.96 32.10 32.85 4.3M
2021-09-03 32.22 32.80 32.01 32.38 3.8M
2021-09-02 31.49 32.82 30.62 32.55 9.4M
2021-09-01 31.76 32.10 30.73 31.42 8.0M
2021-08-31 30.70 32.13 29.65 31.70 7.5M
2021-08-30 32.91 32.91 31.14 31.44 6.1M
2021-08-27 32.13 32.78 31.39 32.43 4.5M
2021-08-26 32.84 33.09 32.05 32.17 5.8M
2021-08-25 33.80 34.10 32.83 32.85 6.6M
2021-08-24 34.36 34.50 33.70 33.96 4.3M
2021-08-23 33.58 34.87 33.36 34.00 6.0M
2021-08-20 34.14 34.26 32.79 33.45 7.1M
2021-08-19 35.39 35.40 34.00 34.30 6.2M
2021-08-18 36.20 36.42 34.76 35.40 7.6M
2021-08-17 37.71 38.10 36.03 36.20 8.4M
2021-08-16 36.06 38.30 35.63 37.83 11.1M
2021-08-13 37.09 37.10 36.00 36.26 6.4M
2021-08-12 36.46 37.46 36.31 37.09 7.5M
2021-08-11 36.39 37.18 35.66 36.59 7.7M
2021-08-10 36.53 36.91 36.06 36.37 6.8M
2021-08-09 36.35 37.55 36.23 36.50 8.9M
2021-08-06 38.01 38.14 36.90 37.01 9.6M
2021-08-05 38.82 39.44 38.14 38.33 10.1M
2021-08-04 37.71 38.82 37.68 38.73 12.1M
2021-08-03 37.68 38.30 37.01 37.98 9.7M
2021-08-02 36.71 37.85 35.50 37.70 12.9M
2021-07-30 38.25 38.30 36.75 36.87 12.6M
2021-07-29 38.00 38.65 37.49 38.22 13.1M
2021-07-28 37.10 38.15 34.50 37.25 16.2M
2021-07-27 37.70 39.07 37.20 37.89 20.0M
2021-07-26 37.20 38.08 36.01 37.30 11.5M
2021-07-23 38.20 39.37 36.90 37.54 16.5M
2021-07-22 40.19 40.30 38.00 38.11 19.7M
2021-07-21 39.11 41.46 39.02 40.20 19.5M
2021-07-20 38.38 39.26 37.78 39.00 13.6M
2021-07-19 39.80 40.58 38.56 39.26 16.4M
2021-07-16 37.20 39.75 36.90 39.10 24.1M
2021-07-15 36.90 37.82 35.55 37.35 15.9M
2021-07-14 35.98 37.30 35.80 36.65 13.2M
2021-07-13 35.88 36.27 34.91 36.26 14.2M
2021-07-12 35.30 36.66 34.66 36.00 15.2M
2021-07-09 35.10 35.61 34.66 35.32 12.0M
2021-07-08 34.85 36.38 34.50 35.69 16.6M
2021-07-07 34.15 35.00 34.02 34.55 13.7M
2021-07-06 36.44 36.44 34.60 34.98 17.6M
2021-07-05 36.88 38.19 36.04 36.44 19.6M
2021-07-02 36.00 37.67 35.21 36.80 22.4M
2021-07-01 35.89 36.68 34.88 36.44 19.4M
2021-06-30 34.72 36.42 34.19 35.88 20.1M
2021-06-29 35.59 35.90 34.50 34.69 14.3M
2021-06-28 35.15 35.85 34.83 35.26 19.6M
2021-06-25 35.05 36.10 34.60 35.15 29.9M
2021-06-24 34.51 37.00 34.10 35.79 53.1M
2021-06-23 30.58 33.64 30.35 33.64 33.7M
2021-06-22 30.20 31.09 30.19 30.58 11.2M
2021-06-21 29.80 30.52 29.23 30.17 10.3M
2021-06-18 31.00 31.52 29.90 29.94 16.6M
2021-06-17 28.99 31.23 28.78 30.80 17.4M
2021-06-16 29.10 29.60 28.71 28.78 6.2M
2021-06-15 29.40 29.86 28.80 29.13 8.8M
2021-06-11 30.56 30.60 29.27 29.40 14.3M
2021-06-10 31.87 31.97 30.60 31.28 15.0M
2021-06-09 32.11 32.39 31.68 31.81 7.4M
2021-06-08 32.29 32.78 31.75 32.10 13.1M
2021-06-07 30.90 32.18 30.85 32.15 13.4M
2021-06-04 30.56 31.00 30.41 30.70 5.0M
2021-06-03 30.65 31.45 30.53 30.56 7.1M
2021-06-02 31.68 31.74 30.61 30.81 8.9M
2021-06-01 31.55 31.95 31.21 31.67 8.0M
2021-05-31 31.67 31.96 31.21 31.55 8.2M
2021-05-28 32.30 32.31 31.57 31.70 10.2M
2021-05-27 31.84 32.75 31.75 32.32 15.8M
2021-05-26 33.06 33.59 31.97 32.00 12.7M
2021-05-25 30.50 33.12 30.32 32.95 20.2M
2021-05-24 30.01 30.56 29.56 30.47 7.4M
2021-05-21 30.60 30.83 30.00 30.00 6.4M
2021-05-20 31.00 31.10 30.35 30.52 8.5M
2021-05-19 29.44 31.09 29.20 30.80 11.5M
2021-05-18 30.00 30.10 29.30 29.61 7.3M
2021-05-17 30.20 30.65 29.75 30.04 11.6M
2021-05-14 28.99 30.10 28.90 29.80 10.0M
2021-05-13 29.10 29.68 28.79 28.85 8.5M
2021-05-12 29.52 29.69 29.09 29.22 6.8M
2021-05-11 29.38 30.58 28.83 29.69 9.8M
2021-05-10 29.45 29.68 28.67 29.03 12.6M
2021-05-07 30.73 30.94 29.43 29.45 10.3M
2021-05-06 30.97 31.26 30.50 30.73 8.0M
2021-04-30 31.10 31.66 30.61 31.17 12.9M
2021-04-29 31.83 32.62 31.34 31.60 9.0M
2021-04-28 32.50 32.50 31.55 31.81 9.0M
2021-04-27 32.40 32.97 31.59 32.69 7.7M
2021-04-26 33.24 33.24 32.26 32.31 7.8M
2021-04-23 33.60 33.60 33.00 33.29 5.7M
2021-04-22 32.98 33.77 32.62 33.53 8.1M
2021-04-21 33.13 33.30 32.68 32.98 5.6M
2021-04-20 33.56 34.01 33.04 33.15 9.8M
2021-04-19 32.09 33.59 31.94 33.55 13.3M
2021-04-16 31.36 32.60 31.25 32.10 10.5M
2021-04-15 31.81 31.88 30.92 31.35 6.6M
2021-04-14 31.75 32.50 31.38 31.81 10.8M
2021-04-13 32.30 32.60 31.46 31.75 11.5M
2021-04-12 33.56 33.78 32.13 32.44 7.8M
2021-04-09 33.75 33.92 32.91 33.60 9.7M
2021-04-08 34.50 35.09 33.65 33.75 9.3M
2021-04-07 33.91 34.66 33.73 34.54 7.3M
2021-04-06 34.61 35.36 33.89 34.07 10.2M
2021-04-02 35.01 35.76 34.14 34.19 11.0M
2021-04-01 35.91 36.10 34.70 34.85 6.8M
2021-03-31 35.33 36.00 35.17 35.70 4.7M
2021-03-30 35.39 36.32 35.16 35.33 5.1M
2021-03-29 36.23 36.48 34.98 35.50 5.9M
2021-03-26 35.10 36.56 34.69 36.22 8.1M
2021-03-25 33.80 35.21 33.60 34.88 6.6M
2021-03-24 34.60 34.93 33.80 33.90 9.7M
2021-03-23 36.10 36.50 34.51 34.68 9.3M
2021-03-22 36.03 37.00 35.00 36.11 4.9M
2021-03-19 36.67 37.05 35.77 35.77 4.9M
2021-03-18 37.51 37.80 36.71 36.97 4.2M
2021-03-17 37.49 38.29 36.75 37.65 3.9M
2021-03-16 37.74 37.81 36.20 37.61 8.7M
2021-03-15 39.58 39.59 37.02 37.63 11.0M
2021-03-12 40.16 40.17 39.10 40.00 8.7M
2021-03-11 38.65 40.40 38.12 40.20 7.2M
2021-03-10 40.01 40.65 38.21 38.70 7.2M
2021-03-09 41.40 41.40 39.80 39.80 6.9M
2021-03-08 42.68 43.32 40.50 41.29 10.1M
2021-03-05 39.09 43.10 38.02 43.04 11.4M
2021-03-04 41.30 41.30 39.43 39.52 7.1M
2021-03-03 42.00 42.25 40.69 41.72 6.3M
2021-03-02 41.78 42.88 41.32 41.90 6.1M
2021-03-01 40.98 41.70 40.70 41.50 3.8M
2021-02-26 41.90 42.42 40.72 41.12 7.8M
2021-02-25 43.03 43.30 42.51 42.63 5.5M
2021-02-24 41.20 43.67 41.05 43.03 12.0M
2021-02-23 41.70 42.88 41.20 41.29 5.9M
2021-02-22 43.81 43.81 42.12 42.30 7.8M
2021-02-19 42.70 43.95 42.50 43.81 5.9M
2021-02-18 44.04 44.30 42.50 42.70 7.1M
2021-02-10 43.18 44.11 42.65 43.50 10.0M
2021-02-09 41.32 43.40 40.87 42.90 12.0M
2021-02-08 41.00 41.75 40.45 41.58 11.5M
2021-02-05 40.43 41.76 40.10 40.85 12.0M
2021-02-04 39.00 40.90 37.54 40.42 23.7M
2021-02-03 40.10 41.03 39.43 39.45 9.2M
2021-02-02 40.40 41.77 40.01 40.45 11.4M
2021-02-01 40.25 41.04 39.03 40.25 16.9M
2021-01-29 41.33 42.10 39.90 40.20 10.5M
2021-01-28 42.00 42.47 41.04 41.22 10.1M
2021-01-27 42.25 42.74 40.95 42.64 14.1M
2021-01-26 42.80 42.94 41.87 42.50 9.1M
2021-01-25 42.67 43.29 41.31 43.09 18.4M
2021-01-22 45.49 45.49 42.75 43.47 27.3M
2021-01-21 46.39 46.53 45.10 45.64 14.8M
2021-01-20 46.24 46.77 45.77 46.13 10.3M
2021-01-19 48.23 48.24 45.66 46.36 20.7M
2021-01-18 48.31 48.86 47.80 48.25 10.8M
2021-01-15 49.88 50.10 47.90 48.42 13.7M
2021-01-14 49.26 50.53 48.66 49.81 13.1M
2021-01-13 48.85 50.15 48.53 49.26 12.6M
2021-01-12 48.26 48.90 47.80 48.75 11.9M
2021-01-11 49.77 49.89 48.01 48.96 16.4M
2021-01-08 51.75 51.80 48.85 49.76 15.3M
2021-01-07 51.00 52.49 50.30 51.00 17.9M
2021-01-06 51.74 52.00 48.58 49.97 21.4M
2021-01-05 47.77 52.66 47.77 52.27 25.5M
2021-01-04 49.08 49.10 47.15 47.88 18.5M