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
2023-12-29 21.15 22.38 21.15 22.32 19.7M
2023-12-28 20.60 21.28 20.56 21.15 9.0M
2023-12-27 20.92 20.97 20.57 20.67 6.3M
2023-12-26 21.03 21.15 20.54 20.92 7.1M
2023-12-25 20.70 21.15 20.65 21.10 6.1M
2023-12-22 21.07 21.13 20.70 20.74 7.1M
2023-12-21 20.71 21.17 20.69 21.09 6.9M
2023-12-20 20.89 21.08 20.68 20.89 7.6M
2023-12-19 20.69 20.98 20.45 20.90 6.2M
2023-12-18 20.90 21.07 20.70 20.76 5.5M
2023-12-15 21.09 21.39 20.98 21.02 5.9M
2023-12-14 21.26 21.42 21.02 21.07 6.3M
2023-12-13 21.26 21.29 20.98 21.15 7.7M
2023-12-12 21.60 21.63 21.06 21.26 11.2M
2023-12-11 20.92 21.67 20.68 21.64 10.9M
2023-12-08 20.84 21.29 20.73 21.06 9.0M
2023-12-07 20.98 21.15 20.67 20.84 7.9M
2023-12-06 20.88 20.99 20.65 20.72 7.2M
2023-12-05 21.40 21.40 20.86 20.88 6.7M
2023-12-04 21.57 21.65 21.15 21.50 9.4M
2023-12-01 21.49 21.62 21.21 21.54 6.5M
2023-11-30 21.70 21.70 21.19 21.55 9.0M
2023-11-29 21.62 21.87 21.58 21.74 5.8M
2023-11-28 21.50 21.88 21.30 21.60 7.1M
2023-11-27 21.51 21.56 21.20 21.39 10.6M
2023-11-24 22.00 22.01 21.50 21.65 8.0M
2023-11-23 21.58 22.17 21.55 22.06 8.6M
2023-11-22 21.84 21.92 21.55 21.63 7.1M
2023-11-21 22.10 22.65 21.85 21.92 12.5M
2023-11-20 21.95 22.42 21.82 22.20 15.2M
2023-11-17 21.50 21.98 21.45 21.98 7.2M
2023-11-16 21.72 21.88 21.56 21.59 6.6M
2023-11-15 22.19 22.20 21.78 21.83 7.2M
2023-11-14 21.92 22.29 21.80 21.92 6.3M
2023-11-13 21.94 22.12 21.80 21.99 9.7M
2023-11-10 21.71 21.98 21.64 21.83 7.1M
2023-11-09 21.92 22.24 21.70 21.86 7.5M
2023-11-08 21.81 22.32 21.61 22.01 14.3M
2023-11-07 21.87 22.10 21.58 21.78 10.7M
2023-11-06 21.17 22.10 21.11 21.85 18.0M
2023-11-03 20.77 21.19 20.69 21.03 8.8M
2023-11-02 21.18 21.24 20.67 20.70 9.1M
2023-11-01 21.36 21.54 21.00 21.06 12.4M
2023-10-31 20.90 21.55 20.86 21.42 15.8M
2023-10-30 20.13 21.23 20.03 21.00 17.2M
2023-10-27 19.15 20.29 19.08 20.13 10.5M
2023-10-26 19.25 19.37 18.93 19.18 5.6M
2023-10-25 19.45 19.68 19.25 19.43 6.2M
2023-10-24 18.89 19.45 18.66 19.33 12.0M
2023-10-23 18.71 18.97 17.90 18.74 14.8M
2023-10-20 20.06 20.14 19.34 19.36 12.2M
2023-10-19 20.16 20.64 20.08 20.09 9.9M
2023-10-18 20.57 20.62 20.12 20.20 6.8M
2023-10-17 20.97 21.06 20.40 20.67 9.2M
2023-10-16 21.60 21.60 20.85 20.92 9.8M
2023-10-13 21.35 21.80 21.18 21.48 8.9M
2023-10-12 21.38 21.82 21.32 21.38 15.5M
2023-10-11 20.90 21.63 20.78 21.35 19.0M
2023-10-10 20.81 21.12 20.56 20.76 8.0M
2023-10-09 20.36 20.98 20.17 20.75 14.3M
2023-09-28 20.10 20.48 20.05 20.36 10.4M
2023-09-27 19.70 20.28 19.68 20.02 12.1M
2023-09-26 20.72 20.84 19.76 19.81 18.2M
2023-09-25 20.72 20.72 20.19 20.24 9.8M
2023-09-22 19.93 20.68 19.91 20.68 11.5M
2023-09-21 20.08 20.18 19.95 19.95 8.3M
2023-09-20 20.25 20.59 20.12 20.18 10.3M
2023-09-19 20.90 20.95 20.07 20.38 11.5M
2023-09-18 20.55 20.96 20.40 20.71 6.9M
2023-09-15 20.79 20.93 20.48 20.55 8.0M
2023-09-14 20.97 21.05 20.52 20.65 7.5M
2023-09-13 21.34 21.36 20.75 20.87 9.0M
2023-09-12 21.30 21.55 21.15 21.37 7.2M
2023-09-11 20.97 21.45 20.81 21.26 10.8M
2023-09-08 21.08 21.27 20.73 20.90 10.8M
2023-09-07 21.71 21.72 21.12 21.15 10.4M
2023-09-06 21.31 21.75 21.24 21.70 10.8M
2023-09-05 21.49 21.71 21.33 21.44 9.5M
2023-09-04 21.46 21.55 21.33 21.49 10.1M
2023-09-01 21.41 21.55 21.26 21.40 6.0M
2023-08-31 21.38 21.58 21.20 21.39 9.8M
2023-08-30 21.20 21.69 21.12 21.40 12.3M
2023-08-29 20.41 21.15 20.37 21.00 14.1M
2023-08-28 21.16 21.25 20.28 20.41 14.8M
2023-08-25 20.45 20.48 20.00 20.15 12.8M
2023-08-24 20.70 20.85 20.50 20.55 8.6M
2023-08-23 21.10 21.10 20.50 20.54 7.8M
2023-08-22 21.02 21.30 20.60 21.16 11.3M
2023-08-21 21.36 21.40 20.88 20.88 11.0M
2023-08-18 21.74 21.86 21.38 21.38 8.5M
2023-08-17 21.68 22.00 21.34 21.71 12.4M
2023-08-16 22.10 22.17 21.75 21.77 10.3M
2023-08-15 22.74 22.79 22.02 22.12 14.0M
2023-08-14 23.00 23.00 22.34 22.65 11.4M
2023-08-11 23.73 23.73 22.97 23.00 12.5M
2023-08-10 24.32 24.39 22.76 23.47 31.9M
2023-08-09 24.90 24.93 24.60 24.72 6.7M
2023-08-08 25.00 25.23 24.89 24.96 6.0M
2023-08-07 25.27 25.29 24.96 25.09 6.5M
2023-08-04 25.22 25.58 24.94 25.33 11.8M
2023-08-03 25.02 25.36 24.91 25.24 9.7M
2023-08-02 24.74 25.31 24.61 25.26 19.1M
2023-08-01 24.49 24.90 24.34 24.74 12.0M
2023-07-31 24.49 24.72 24.31 24.51 8.4M
2023-07-28 23.94 24.43 23.89 24.36 7.0M
2023-07-27 24.50 24.58 23.96 24.08 9.7M
2023-07-26 25.10 25.18 24.30 24.51 10.4M
2023-07-25 24.10 25.20 24.00 25.08 17.5M
2023-07-24 23.82 24.38 23.77 23.96 6.5M
2023-07-21 23.81 24.22 23.70 23.82 5.9M
2023-07-20 24.63 24.72 23.88 23.93 11.7M
2023-07-19 24.50 24.94 24.44 24.61 8.0M
2023-07-18 24.70 25.63 24.60 24.75 18.2M
2023-07-17 24.76 24.76 24.49 24.62 7.1M
2023-07-14 24.69 25.07 24.65 24.81 8.8M
2023-07-13 24.26 24.80 24.13 24.69 14.5M
2023-07-12 24.70 24.87 24.09 24.13 9.5M
2023-07-11 24.25 24.84 24.24 24.75 9.7M
2023-07-10 24.50 24.71 24.05 24.24 10.0M
2023-07-07 25.00 25.00 24.56 24.72 9.5M
2023-07-06 24.76 25.47 24.70 25.01 11.3M
2023-07-05 25.35 25.44 24.74 24.85 13.2M
2023-07-04 24.66 25.60 24.52 25.38 22.8M
2023-07-03 24.42 25.08 24.41 24.66 16.3M
2023-06-30 23.69 24.40 23.60 24.29 11.3M
2023-06-29 23.44 23.82 23.40 23.72 9.9M
2023-06-28 23.74 23.79 22.99 23.55 13.2M
2023-06-27 23.68 23.92 23.46 23.73 8.7M
2023-06-26 24.35 24.48 23.43 23.52 16.2M
2023-06-21 25.05 25.12 24.28 24.29 15.1M
2023-06-20 25.00 25.47 24.84 25.19 13.1M
2023-06-19 24.94 25.25 24.78 25.17 10.5M
2023-06-16 24.80 25.11 24.42 24.98 11.0M
2023-06-15 24.77 24.96 24.55 24.79 9.5M
2023-06-14 24.75 25.07 24.44 24.81 11.6M
2023-06-13 24.78 25.01 24.30 24.87 13.3M
2023-06-12 25.05 25.54 24.86 25.35 15.0M
2023-06-09 24.51 25.13 24.35 25.09 13.0M
2023-06-08 24.66 24.76 24.26 24.58 8.3M
2023-06-07 24.80 24.93 24.55 24.82 10.4M
2023-06-06 25.55 25.60 24.61 24.71 18.1M
2023-06-05 25.35 25.66 25.24 25.52 10.7M
2023-06-02 25.56 25.96 25.30 25.50 15.8M
2023-06-01 25.20 26.10 25.03 25.57 20.6M
2023-05-31 24.92 25.80 24.80 25.42 23.3M
2023-05-30 24.50 24.93 24.31 24.90 16.3M
2023-05-29 24.68 24.96 24.40 24.76 19.0M
2023-05-26 24.03 24.50 23.90 24.43 16.1M
2023-05-25 24.08 24.49 23.66 24.05 17.6M
2023-05-24 23.50 24.20 23.34 23.84 17.3M
2023-05-23 23.75 23.89 23.48 23.55 9.8M
2023-05-22 23.96 24.12 23.55 23.79 11.7M
2023-05-19 23.74 24.34 23.59 23.91 18.9M
2023-05-18 23.44 24.11 23.34 23.87 21.9M
2023-05-17 22.88 23.40 22.81 23.40 13.9M
2023-05-16 22.99 23.30 22.68 22.99 17.5M
2023-05-15 22.54 22.97 22.40 22.94 16.7M
2023-05-12 23.09 23.19 22.52 22.54 17.2M
2023-05-11 23.39 23.48 23.04 23.07 16.0M
2023-05-10 23.19 23.46 23.07 23.30 12.8M
2023-05-09 23.08 24.01 23.01 23.29 23.7M
2023-05-08 23.75 23.92 23.49 23.58 17.2M
2023-05-05 24.36 24.60 23.68 23.74 21.5M
2023-05-04 25.73 25.73 24.15 24.29 43.1M
2023-04-28 25.60 26.29 25.57 26.11 20.9M
2023-04-27 26.37 26.71 25.48 25.69 30.5M
2023-04-26 27.20 27.65 26.35 26.50 31.6M
2023-04-25 29.33 29.50 27.01 27.33 43.5M
2023-04-24 30.68 30.98 29.00 29.28 42.6M
2023-04-21 32.92 33.50 30.28 30.30 77.1M
2023-04-20 28.81 31.90 28.81 31.90 65.0M
2023-04-19 28.61 29.45 28.45 29.00 28.8M
2023-04-18 28.72 28.98 28.34 28.71 18.8M
2023-04-17 28.96 29.03 28.50 28.78 21.7M
2023-04-14 28.94 29.23 28.40 29.19 24.1M
2023-04-13 30.50 30.50 28.86 28.94 40.2M
2023-04-12 30.60 31.09 30.32 30.64 30.1M
2023-04-11 30.76 31.20 30.32 30.60 23.9M
2023-04-10 31.30 31.77 30.57 30.69 29.3M
2023-04-07 32.18 32.60 31.49 31.78 35.6M
2023-04-06 30.50 33.25 30.38 31.99 59.3M
2023-04-04 30.46 31.23 30.33 30.91 42.9M
2023-04-03 31.04 31.32 30.08 30.34 44.1M
2023-03-31 30.96 31.29 30.26 31.02 22.2M
2023-03-30 31.06 31.58 30.11 30.86 23.4M
2023-03-29 31.13 31.63 30.49 31.00 36.5M
2023-03-28 33.10 33.30 30.87 31.05 38.8M
2023-03-27 33.62 34.66 32.68 33.31 48.8M
2023-03-24 34.18 34.50 33.00 33.36 59.3M
2023-03-23 32.50 34.37 32.32 33.15 94.8M
2023-03-22 28.78 31.46 28.60 31.46 36.9M
2023-03-21 28.09 28.67 27.92 28.60 7.8M
2023-03-20 28.02 28.39 27.86 28.12 7.9M
2023-03-17 27.69 28.09 27.69 27.91 7.3M
2023-03-16 27.72 28.30 27.39 27.44 10.2M
2023-03-15 28.55 28.78 27.88 27.90 10.5M
2023-03-14 29.16 29.19 27.48 28.36 16.1M
2023-03-13 29.11 29.34 28.62 29.04 8.0M
2023-03-10 29.60 29.90 29.22 29.31 7.6M
2023-03-09 28.86 29.99 28.71 29.69 13.0M
2023-03-08 28.44 28.80 28.40 28.78 5.1M
2023-03-07 29.29 29.45 28.37 28.43 7.3M
2023-03-06 29.22 29.45 28.92 29.25 5.9M
2023-03-03 29.28 29.56 29.03 29.22 4.8M
2023-03-02 28.84 29.42 28.72 29.10 5.9M
2023-03-01 28.50 29.19 28.49 28.85 7.0M
2023-02-28 28.27 28.90 28.27 28.44 7.9M
2023-02-27 28.45 28.57 28.06 28.18 6.5M
2023-02-24 28.87 29.12 28.50 28.61 4.9M
2023-02-23 29.00 29.19 28.67 28.84 4.4M
2023-02-22 29.01 29.29 28.82 28.99 4.7M
2023-02-21 29.38 29.65 29.01 29.24 6.1M
2023-02-20 28.77 29.45 28.71 29.38 7.7M
2023-02-17 29.50 29.79 28.85 28.87 6.2M
2023-02-16 30.22 30.40 29.32 29.54 9.4M
2023-02-15 29.80 30.49 29.60 30.30 7.6M
2023-02-14 30.01 30.40 29.75 29.90 6.8M
2023-02-13 29.99 30.16 29.59 29.92 7.0M
2023-02-10 29.75 30.60 29.70 29.94 11.8M
2023-02-09 28.69 29.95 28.58 29.84 12.2M
2023-02-08 29.07 29.48 28.69 28.71 5.3M
2023-02-07 29.28 29.49 28.78 29.07 6.2M
2023-02-06 29.01 29.30 28.65 28.85 5.9M
2023-02-03 29.21 29.31 28.65 29.19 7.9M
2023-02-02 29.35 29.67 29.13 29.22 7.4M
2023-02-01 28.88 29.33 28.87 29.23 9.1M
2023-01-31 29.28 29.56 28.81 28.83 7.3M
2023-01-30 29.50 29.96 29.24 29.41 8.7M
2023-01-20 29.75 29.82 29.12 29.42 8.4M
2023-01-19 28.90 29.79 28.80 29.58 8.3M
2023-01-18 28.50 28.96 28.43 28.92 6.6M
2023-01-17 28.20 28.67 28.10 28.55 8.5M
2023-01-16 27.88 28.25 27.80 28.14 7.4M
2023-01-13 27.75 27.99 27.58 27.88 5.0M
2023-01-12 27.61 27.79 27.31 27.62 4.3M
2023-01-11 27.53 28.00 27.52 27.60 5.5M
2023-01-10 27.39 27.75 27.30 27.66 5.6M
2023-01-09 27.13 27.70 26.80 27.35 8.4M
2023-01-06 27.15 27.20 26.56 26.96 7.0M
2023-01-05 26.30 27.10 26.26 26.98 10.2M
2023-01-04 27.90 28.08 26.10 26.40 17.8M
2023-01-03 27.44 28.05 27.00 27.96 9.5M