鹏鼎控股 (002938) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	36.63	33.38	-3.71	-10.00%	33.38	36.91	380945	130852	1.65%
2025-04-02	36.27	37.09	0.82	2.26%	36.14	37.22	101054	37223	0.44%
2025-04-01	36.41	36.27	-0.01	-0.03%	36.01	36.53	77742	28195	0.34%
2025-03-31	36.20	36.28	-0.08	-0.22%	35.95	36.83	92360	33606	0.40%
2025-03-28	36.31	36.36	0.05	0.14%	35.88	37.02	75209	27369	0.33%
2025-03-27	36.12	36.31	0.05	0.14%	36.02	36.64	70502	25619	0.31%
2025-03-26	36.80	36.26	-0.44	-1.20%	36.21	37.20	82667	30170	0.36%
2025-03-25	37.10	36.70	-0.35	-0.94%	36.41	37.46	94719	34914	0.41%
2025-03-24	36.26	37.05	0.81	2.24%	36.26	37.45	133060	49281	0.58%
2025-03-21	36.51	36.24	-0.41	-1.12%	36.10	36.87	77248	28116	0.34%
2025-03-20	37.30	36.65	-0.79	-2.11%	36.50	37.43	110679	40806	0.48%
2025-03-19	37.63	37.44	-0.28	-0.74%	37.00	37.95	108611	40681	0.47%
2025-03-18	37.41	37.72	0.48	1.29%	36.75	38.39	174227	65509	0.76%
2025-03-17	38.55	37.24	-0.98	-2.56%	37.06	38.55	171243	64010	0.74%
2025-03-14	37.32	38.22	0.81	2.17%	37.20	38.77	118299	45323	0.51%
2025-03-13	38.28	37.41	-0.87	-2.27%	37.10	38.28	148531	55847	0.64%
2025-03-12	38.37	38.28	0.00	0.00%	37.15	38.58	154040	58507	0.67%
2025-03-11	38.15	38.28	-0.64	-1.64%	37.80	39.18	108969	41641	0.47%
2025-03-10	38.86	38.92	-0.11	-0.28%	38.38	39.58	80101	31053	0.35%
2025-03-07	39.11	39.03	-0.30	-0.76%	38.75	39.99	78257	30763	0.34%
2025-03-06	39.45	39.33	-0.07	-0.18%	39.10	40.08	91378	36080	0.40%
2025-03-05	38.96	39.40	0.44	1.13%	38.70	39.98	70511	27790	0.31%
2025-03-04	37.99	38.96	0.58	1.51%	37.81	39.10	80779	31276	0.35%
2025-03-03	39.93	38.38	-1.66	-4.15%	38.05	40.00	147075	56794	0.64%
2025-02-28	41.00	40.04	-1.48	-3.56%	39.81	41.34	137590	55357	0.60%
2025-02-27	42.90	41.52	-1.38	-3.22%	40.90	43.10	127688	53047	0.55%
2025-02-26	43.64	42.90	-0.74	-1.70%	42.60	44.44	119588	51892	0.52%
2025-02-25	42.75	43.64	1.63	3.88%	42.01	44.66	206421	89601	0.90%
2025-02-24	42.49	42.01	-0.71	-1.66%	41.47	42.88	95332	40100	0.41%
2025-02-21	42.20	42.72	0.54	1.28%	41.80	43.15	129347	55169	0.56%
2025-02-20	40.89	42.18	1.33	3.26%	40.80	42.41	114772	47967	0.50%
2025-02-19	40.70	40.85	0.06	0.15%	40.25	41.10	118590	48224	0.51%
2025-02-18	41.13	40.79	-0.34	-0.83%	40.66	41.92	71027	29382	0.31%
2025-02-17	41.16	41.13	0.14	0.34%	40.71	42.18	110635	45799	0.48%
2025-02-14	40.65	40.99	0.34	0.84%	40.55	41.64	96244	39451	0.42%
2025-02-13	42.35	40.65	-1.69	-3.99%	40.55	42.76	106202	43956	0.46%
2025-02-12	42.26	42.34	-0.12	-0.28%	42.02	43.79	120059	51155	0.52%
2025-02-11	42.12	42.46	0.11	0.26%	41.91	42.79	110288	46747	0.48%
2025-02-10	40.33	42.35	2.34	5.85%	40.00	42.38	177859	73910	0.77%
2025-02-07	40.11	40.01	0.09	0.23%	39.48	41.30	144830	58480	0.63%
2025-02-06	39.88	39.92	0.12	0.30%	38.52	40.38	152096	60161	0.66%
2025-02-05	40.49	39.80	-0.69	-1.70%	38.44	40.75	140437	55645	0.61%
2025-01-27	41.00	40.49	-0.90	-2.17%	40.31	41.26	102718	41892	0.45%
2025-01-24	39.85	41.39	1.44	3.60%	39.69	41.90	176952	72421	0.77%
2025-01-23	39.97	39.95	0.09	0.23%	39.50	40.94	155675	62478	0.68%
2025-01-22	40.00	39.86	-0.17	-0.42%	39.09	40.49	143569	57128	0.62%
2025-01-21	39.10	40.03	0.93	2.38%	38.60	40.58	191012	75865	0.83%
2025-01-20	37.29	39.10	2.11	5.70%	37.11	39.63	187968	73172	0.82%
2025-01-17	36.30	36.99	0.41	1.12%	36.00	37.28	94363	34759	0.41%
2025-01-16	37.11	36.58	-0.37	-1.00%	35.85	37.56	88264	32331	0.38%
2025-01-15	36.82	36.95	-0.06	-0.16%	36.51	37.80	97278	36008	0.42%
2025-01-14	35.30	37.01	1.56	4.40%	34.67	37.33	137974	50018	0.60%
2025-01-13	36.22	35.45	-1.60	-4.32%	35.20	37.10	119996	43003	0.52%
2025-01-10	37.50	37.05	-0.98	-2.58%	36.98	37.79	97061	36234	0.42%
2025-01-09	37.45	38.03	0.55	1.47%	37.20	39.00	144350	55218	0.63%
2025-01-08	37.43	37.48	0.01	0.03%	36.76	37.73	125884	46959	0.55%
2025-01-07	34.97	37.47	2.77	7.98%	34.78	37.56	193102	71240	0.84%
2025-01-06	35.29	34.70	-0.37	-1.06%	34.40	35.70	76563	26750	0.33%
2025-01-03	35.86	35.07	-0.53	-1.49%	35.06	36.19	113419	40380	0.49%
2025-01-02	36.48	35.60	-0.88	-2.41%	35.33	36.96	115671	41683	0.50%
2024-12-31	37.39	36.48	-0.93	-2.49%	36.46	37.85	112463	41528	0.49%
2024-12-30	37.04	37.41	0.32	0.86%	37.04	38.27	110922	41819	0.48%
2024-12-27	38.20	37.09	-1.61	-4.16%	37.05	38.30	164025	61862	0.71%
2024-12-26	37.40	38.70	1.15	3.06%	36.91	38.77	180158	68223	0.78%