鹏鼎控股

002938
🏛️ 中国 →
57.15
最后更新: 2025-09-29
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
2022-12-30 27.55 27.73 27.36 27.44 5.4M
2022-12-29 27.40 27.69 27.26 27.40 4.8M
2022-12-28 27.60 27.60 27.17 27.56 4.3M
2022-12-27 27.67 27.84 27.42 27.53 3.0M
2022-12-26 27.36 27.78 27.20 27.66 3.9M
2022-12-23 27.01 27.51 26.97 27.36 2.8M
2022-12-22 27.35 27.75 27.15 27.28 4.1M
2022-12-21 27.75 27.87 27.24 27.35 3.4M
2022-12-20 27.96 28.28 27.45 27.78 4.7M
2022-12-19 28.00 28.29 27.91 27.94 4.4M
2022-12-16 28.39 28.58 27.90 28.22 5.2M
2022-12-15 28.10 28.80 27.98 28.38 5.6M
2022-12-14 28.45 28.63 28.15 28.18 5.6M
2022-12-13 29.04 29.28 28.11 28.15 7.8M
2022-12-12 28.07 29.37 28.07 29.04 11.1M
2022-12-09 28.54 28.60 27.97 28.35 6.3M
2022-12-08 28.75 28.80 28.22 28.37 7.5M
2022-12-07 28.70 29.35 28.51 29.04 8.0M
2022-12-06 28.69 29.05 28.40 28.86 9.8M
2022-12-05 28.50 29.10 28.49 28.69 9.1M
2022-12-02 29.23 29.58 28.48 28.68 9.8M
2022-12-01 29.25 29.95 29.21 29.45 7.9M
2022-11-30 29.76 29.77 28.75 29.00 8.6M
2022-11-29 29.41 29.99 29.40 29.82 4.5M
2022-11-28 29.28 29.57 28.60 29.55 4.8M
2022-11-25 30.00 30.44 29.71 29.74 3.4M
2022-11-24 30.05 30.36 29.74 30.00 4.0M
2022-11-23 30.02 30.21 29.46 30.02 5.3M
2022-11-22 30.50 30.75 30.02 30.21 4.0M
2022-11-21 30.42 30.73 30.04 30.70 5.3M
2022-11-18 30.80 31.08 30.31 30.42 4.9M
2022-11-17 30.33 30.98 30.26 30.91 5.7M
2022-11-16 30.90 31.08 30.20 30.63 10.1M
2022-11-15 30.00 31.17 29.71 31.08 12.0M
2022-11-14 30.00 30.35 29.68 29.89 8.9M
2022-11-11 30.30 30.39 29.75 30.00 9.4M
2022-11-10 30.29 30.35 29.62 29.74 9.4M
2022-11-09 30.41 30.56 29.81 30.22 9.7M
2022-11-08 31.20 31.35 30.30 30.52 8.5M
2022-11-07 30.68 31.28 30.53 31.06 11.4M
2022-11-04 30.60 30.86 30.39 30.68 10.4M
2022-11-03 30.14 30.61 30.01 30.48 9.4M
2022-11-02 30.78 31.27 30.27 30.29 14.1M
2022-11-01 29.75 30.80 29.58 30.66 16.7M
2022-10-31 28.36 30.00 28.30 29.75 20.8M
2022-10-28 28.98 29.46 28.25 28.40 18.2M
2022-10-27 30.00 30.00 28.50 28.96 29.0M
2022-10-26 26.92 27.86 26.75 27.84 13.5M
2022-10-25 26.11 26.95 25.89 26.61 9.3M
2022-10-24 26.68 27.24 25.88 26.03 9.9M
2022-10-21 26.79 27.10 26.36 26.51 6.4M
2022-10-20 26.71 27.40 26.32 26.87 9.2M
2022-10-19 27.38 27.38 26.77 26.77 5.7M
2022-10-18 27.45 27.64 26.98 27.24 7.4M
2022-10-17 27.10 27.39 26.90 27.31 7.1M
2022-10-14 26.64 27.35 26.64 27.20 8.8M
2022-10-13 26.46 26.83 26.17 26.51 6.3M
2022-10-12 25.58 26.46 25.41 26.45 7.9M
2022-10-11 25.81 25.86 25.35 25.58 5.1M
2022-10-10 26.11 26.22 25.25 25.63 8.4M
2022-09-30 25.99 26.28 25.61 25.91 6.3M
2022-09-29 26.42 26.72 25.89 26.04 9.1M
2022-09-28 26.61 26.72 25.88 26.08 9.0M
2022-09-27 25.99 26.85 25.99 26.79 7.5M
2022-09-26 26.31 26.56 25.90 25.98 6.4M
2022-09-23 26.48 26.85 26.01 26.50 8.2M
2022-09-22 26.97 27.13 26.40 26.51 8.6M
2022-09-21 27.25 27.34 26.89 27.17 6.3M
2022-09-20 26.99 27.42 26.83 27.26 8.3M
2022-09-19 26.90 27.08 26.61 26.82 6.7M
2022-09-16 27.69 27.87 26.88 26.90 8.9M
2022-09-15 28.20 28.27 27.30 27.65 9.8M
2022-09-14 27.50 28.16 27.33 28.06 7.6M
2022-09-13 29.00 29.29 28.27 28.43 11.5M
2022-09-09 28.11 28.42 27.80 28.28 9.1M
2022-09-08 28.90 29.02 28.15 28.17 12.8M
2022-09-07 28.75 29.20 28.60 28.80 11.7M
2022-09-06 29.19 29.59 28.60 29.00 14.0M
2022-09-05 29.30 29.48 28.74 29.07 7.2M
2022-09-02 29.01 29.65 28.91 29.38 9.2M
2022-09-01 29.45 29.90 28.88 28.99 11.6M
2022-08-31 29.60 30.10 29.13 29.66 13.4M
2022-08-30 30.12 30.53 29.41 29.69 14.9M
2022-08-29 29.90 30.48 29.58 30.08 13.0M
2022-08-26 31.91 32.27 30.86 30.89 15.3M
2022-08-25 31.38 31.65 30.71 31.60 13.2M
2022-08-24 33.07 33.20 31.17 31.38 20.5M
2022-08-23 33.45 33.67 32.70 33.08 17.8M
2022-08-22 33.21 34.88 32.48 33.65 22.9M
2022-08-19 33.90 34.11 33.27 33.32 15.5M
2022-08-18 33.68 34.27 33.36 33.87 23.9M
2022-08-17 32.08 34.46 31.82 33.82 31.2M
2022-08-16 32.58 32.70 31.93 32.12 16.5M
2022-08-15 32.50 32.99 32.34 32.55 19.0M
2022-08-12 33.20 33.68 32.12 32.80 30.6M
2022-08-11 31.26 33.00 31.18 33.00 39.2M
2022-08-10 32.66 32.69 31.00 31.13 36.1M
2022-08-09 32.73 32.89 32.11 32.89 17.0M
2022-08-08 33.45 34.00 32.30 32.87 18.7M
2022-08-05 33.15 33.81 32.45 33.47 21.2M
2022-08-04 33.65 33.85 32.61 32.94 18.4M
2022-08-03 33.95 34.40 33.06 33.48 28.7M
2022-08-02 34.00 35.05 33.13 34.48 55.5M
2022-08-01 31.60 33.77 31.10 33.77 31.8M
2022-07-29 30.90 31.20 30.33 30.70 13.6M
2022-07-28 29.58 31.59 29.39 31.05 29.2M
2022-07-27 29.60 29.85 29.07 29.19 10.2M
2022-07-26 29.51 29.81 29.20 29.68 6.8M
2022-07-25 29.91 30.19 29.30 29.51 8.9M
2022-07-22 31.00 31.24 29.71 29.97 18.1M
2022-07-21 30.33 31.59 29.91 31.00 19.7M
2022-07-20 30.62 31.25 30.31 30.50 17.1M
2022-07-19 30.32 30.62 29.78 30.35 14.3M
2022-07-18 30.12 30.47 29.48 30.18 15.1M
2022-07-15 30.36 30.39 29.14 29.80 23.0M
2022-07-14 28.10 30.37 28.10 29.57 27.3M
2022-07-13 28.39 28.70 28.01 28.10 10.1M
2022-07-12 28.69 29.04 28.32 28.45 8.3M
2022-07-11 29.46 29.49 28.65 28.92 12.0M
2022-07-08 29.23 30.17 29.09 29.49 14.9M
2022-07-07 29.08 29.59 28.73 29.23 9.6M
2022-07-06 29.08 30.05 29.00 29.40 20.5M
2022-07-05 29.04 29.19 28.00 28.62 15.1M
2022-07-04 30.10 30.10 28.71 28.96 21.6M
2022-07-01 30.29 30.93 29.96 30.21 11.0M
2022-06-30 29.97 30.58 29.84 30.21 10.0M
2022-06-29 29.85 31.10 29.66 29.82 19.7M
2022-06-28 28.71 30.09 28.28 29.95 16.7M
2022-06-27 28.98 29.15 28.44 28.76 11.2M
2022-06-24 28.13 29.14 28.12 28.68 11.5M
2022-06-23 28.00 28.34 27.30 28.13 14.7M
2022-06-22 29.88 30.13 28.18 28.30 21.3M
2022-06-21 29.49 30.50 29.41 30.01 20.2M
2022-06-20 28.92 29.30 28.72 29.19 12.6M
2022-06-17 28.84 29.42 28.27 28.76 12.8M
2022-06-16 28.94 29.63 28.78 29.18 10.2M
2022-06-15 28.79 29.57 28.70 28.92 8.5M
2022-06-14 28.59 29.06 27.79 28.90 8.8M
2022-06-13 29.07 29.66 28.33 28.87 10.7M
2022-06-10 28.71 29.47 28.28 29.39 9.0M
2022-06-09 29.75 29.86 28.48 28.70 9.2M
2022-06-08 29.92 30.08 29.24 29.73 9.2M
2022-06-07 30.74 30.87 29.80 30.45 9.3M
2022-06-06 30.88 31.38 30.17 30.73 11.3M
2022-06-02 30.30 31.06 30.00 30.75 7.5M
2022-06-01 30.77 30.95 30.00 30.30 16.1M
2022-05-31 27.50 30.34 27.27 30.34 20.7M
2022-05-30 26.94 27.70 26.82 27.58 8.2M
2022-05-27 26.80 27.48 26.65 26.87 5.5M
2022-05-26 27.04 27.30 26.09 26.90 7.3M
2022-05-25 27.10 27.10 26.51 26.86 6.8M
2022-05-24 28.60 29.13 27.01 27.02 12.2M
2022-05-23 28.85 29.26 28.42 28.63 6.2M
2022-05-20 28.34 28.90 28.08 28.75 9.3M
2022-05-19 27.87 28.24 27.62 28.08 5.8M
2022-05-18 28.43 28.95 28.04 28.31 6.3M
2022-05-17 28.05 28.43 27.60 28.43 8.1M
2022-05-16 28.82 28.87 27.90 28.00 5.3M
2022-05-13 28.97 29.18 28.00 28.41 6.6M
2022-05-12 28.33 28.93 28.25 28.48 7.9M
2022-05-11 28.41 29.75 28.30 28.78 10.0M
2022-05-10 27.06 28.47 26.92 28.37 5.5M
2022-05-09 27.90 28.24 27.34 27.54 4.2M
2022-05-06 28.38 28.52 27.81 27.91 7.1M
2022-05-05 30.00 30.01 29.00 29.24 8.6M
2022-04-29 28.60 29.62 27.88 29.47 9.8M
2022-04-28 27.84 28.98 27.63 28.45 9.1M
2022-04-27 25.90 28.02 25.44 28.00 10.4M
2022-04-26 28.03 28.16 25.93 26.45 11.1M
2022-04-25 28.47 28.64 27.58 27.69 8.8M
2022-04-22 29.32 29.43 28.60 28.96 6.6M
2022-04-21 29.33 30.00 28.73 29.43 8.5M
2022-04-20 28.75 30.09 28.72 29.05 9.0M
2022-04-19 29.42 29.60 28.51 28.72 7.0M
2022-04-18 28.98 30.16 28.58 29.51 8.5M
2022-04-15 27.50 29.45 27.23 29.15 12.0M
2022-04-14 27.01 27.84 26.82 27.69 6.6M
2022-04-13 27.48 27.48 26.80 26.86 6.6M
2022-04-12 27.26 28.09 27.01 27.70 12.6M
2022-04-11 28.49 28.49 27.20 27.25 11.1M
2022-04-08 28.22 29.57 27.85 28.78 17.7M
2022-04-07 29.83 30.64 28.77 28.86 27.4M
2022-04-06 28.68 28.70 27.60 27.85 6.4M
2022-04-01 28.54 28.92 28.38 28.66 4.7M
2022-03-31 29.30 29.32 28.76 28.82 4.6M
2022-03-30 28.90 29.60 28.65 29.45 6.6M
2022-03-29 29.89 30.02 28.55 28.62 6.5M
2022-03-28 29.85 30.13 29.37 29.63 6.2M
2022-03-25 31.16 31.16 30.09 30.15 5.0M
2022-03-24 31.01 31.16 30.25 30.75 3.9M
2022-03-23 31.45 31.47 30.82 31.16 4.7M
2022-03-22 31.50 31.68 30.89 31.16 6.4M
2022-03-21 32.09 32.09 31.02 31.53 9.6M
2022-03-18 32.31 33.08 31.63 31.82 9.2M
2022-03-17 30.80 33.16 30.80 32.55 18.6M
2022-03-16 29.45 30.26 28.66 30.15 9.8M
2022-03-15 29.76 30.90 29.07 29.24 8.7M
2022-03-14 30.41 30.81 30.02 30.06 5.3M
2022-03-11 29.80 30.77 29.53 30.73 7.5M
2022-03-10 30.80 30.90 30.07 30.27 7.1M
2022-03-09 30.80 31.01 29.20 30.23 14.3M
2022-03-08 31.69 32.20 30.37 30.69 11.2M
2022-03-07 32.02 32.57 30.57 31.10 14.7M
2022-03-04 32.50 33.10 32.02 32.37 8.3M
2022-03-03 33.58 33.85 32.44 32.70 9.3M
2022-03-02 34.00 34.30 33.10 33.41 5.7M
2022-03-01 34.53 34.80 33.40 34.08 12.8M
2022-02-28 36.38 36.47 34.24 34.61 8.5M
2022-02-25 35.50 36.42 35.20 35.99 6.8M
2022-02-24 35.80 36.18 34.89 35.31 4.9M
2022-02-23 35.23 36.12 35.20 35.92 3.7M
2022-02-22 36.00 36.00 35.08 35.31 3.2M
2022-02-21 35.94 36.48 35.57 36.03 3.4M
2022-02-18 36.30 36.45 35.71 36.33 4.4M
2022-02-17 36.50 36.86 35.33 36.53 7.6M
2022-02-16 35.65 36.98 35.60 36.55 8.2M
2022-02-15 34.33 35.95 34.19 35.58 7.8M
2022-02-14 34.03 34.63 33.85 34.26 6.8M
2022-02-11 35.15 35.27 34.02 34.24 13.7M
2022-02-10 35.57 35.96 34.25 35.10 15.5M
2022-02-09 36.00 36.35 35.24 35.77 7.0M
2022-02-08 37.29 37.29 35.54 36.21 6.8M
2022-02-07 37.00 37.24 35.50 36.91 9.1M
2022-01-28 36.96 37.36 36.07 36.31 8.0M
2022-01-27 37.91 37.91 36.50 36.57 5.3M
2022-01-26 37.63 38.15 37.08 37.70 6.1M
2022-01-25 38.48 38.58 37.33 37.67 7.3M
2022-01-24 37.85 38.69 37.20 38.62 7.3M
2022-01-21 38.02 38.44 37.60 38.03 4.2M
2022-01-20 38.87 38.95 37.95 38.45 5.4M
2022-01-19 39.63 39.79 38.12 38.87 9.3M
2022-01-18 40.10 40.57 39.63 39.78 7.0M
2022-01-17 41.03 41.47 40.04 40.12 7.5M
2022-01-14 40.35 41.49 39.01 40.95 7.2M
2022-01-13 42.22 42.22 40.05 40.55 10.3M
2022-01-12 42.05 43.10 41.90 42.12 6.6M
2022-01-11 42.51 43.49 41.41 42.00 6.5M
2022-01-10 41.40 43.00 40.82 42.53 8.0M
2022-01-07 40.74 42.55 40.59 41.92 10.5M
2022-01-06 41.35 41.65 39.59 40.72 9.7M
2022-01-05 43.50 43.52 40.09 41.86 15.3M
2022-01-04 42.80 43.66 41.29 43.52 11.0M