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
2026-09-16	88.89	89.80	0.98	1.10%	87.69	91.10	172949	154709	0.75%
2026-09-15	88.47	88.82	0.58	0.66%	87.80	92.00	162571	146148	0.70%
2026-09-14	90.10	88.24	-4.41	-4.76%	87.31	91.86	232388	206855	1.01%
2026-09-11	89.28	92.65	0.80	0.87%	88.02	93.60	249322	226662	1.08%
2026-09-10	93.96	91.85	-0.60	-0.65%	91.77	97.00	377255	355205	1.63%
2026-09-09	89.98	92.45	2.99	3.34%	89.46	92.60	219977	200831	0.95%
2026-09-08	89.77	89.46	-0.53	-0.59%	88.85	92.40	202215	183418	0.88%
2026-09-07	84.26	89.99	6.70	8.04%	83.47	90.60	280402	247195	1.21%
2026-09-04	85.09	83.29	-1.24	-1.47%	82.48	87.63	169855	144024	0.74%
2026-09-03	86.60	84.53	-1.27	-1.48%	83.60	86.90	147306	124749	0.64%
2026-09-02	87.19	85.80	-2.42	-2.74%	85.71	87.67	124520	107680	0.54%
2026-09-01	93.49	88.22	-5.08	-5.44%	87.56	93.50	226138	201726	0.98%
2026-08-31	86.51	93.30	4.12	4.62%	86.45	94.52	283107	258693	1.23%
2026-08-28	88.07	89.18	-0.02	-0.02%	87.99	93.52	248713	226117	1.08%
2026-08-27	88.78	89.20	1.90	2.18%	87.17	90.50	216807	193126	0.94%
2026-08-26	88.00	87.30	-0.14	-0.16%	85.13	88.29	131805	114690	0.57%
2026-08-25	86.88	87.44	-0.51	-0.58%	84.88	89.38	165679	144334	0.72%
2026-08-24	89.21	87.95	-1.25	-1.40%	84.60	89.88	185725	161442	0.80%
2026-08-21	87.57	89.20	1.63	1.86%	85.01	89.98	186590	165408	0.81%
2026-08-20	89.00	87.57	0.21	0.24%	86.31	90.35	196328	172970	0.85%
2026-08-19	91.00	87.36	-7.41	-7.82%	86.24	93.68	264103	236485	1.14%
2026-08-18	98.43	94.77	-3.73	-3.79%	93.00	98.43	291574	277084	1.26%
2026-08-17	95.58	98.50	3.14	3.29%	93.40	98.58	290116	278633	1.26%
2026-08-14	96.45	95.36	-0.36	-0.38%	94.18	96.70	253078	241080	1.10%
2026-08-13	102.50	95.72	-5.28	-5.23%	95.39	104.11	393144	391205	1.70%
2026-08-12	98.32	101.00	4.33	4.48%	97.77	104.10	340074	343865	1.47%
2026-08-11	96.88	96.67	-1.85	-1.88%	95.53	99.40	197643	192718	0.86%
2026-08-10	101.00	98.52	-2.89	-2.85%	96.48	102.00	277448	274182	1.20%
2026-08-07	94.95	101.41	7.56	8.06%	94.95	103.24	394747	397468	1.71%
2026-08-06	89.00	93.85	2.72	2.98%	88.03	96.17	291928	271248	1.26%
2026-08-05	88.11	91.13	2.13	2.39%	86.15	94.20	363277	327505	1.57%
2026-08-04	82.89	89.00	8.09	10.00%	81.50	89.00	287943	248971	1.25%
2026-08-03	80.31	80.91	-0.59	-0.72%	79.30	82.66	180736	146800	0.78%
2026-07-31	82.00	81.50	5.45	7.17%	80.82	83.64	275986	228433	1.19%
2026-07-30	83.30	76.05	-8.45	-10.00%	76.05	84.37	339082	265432	1.47%
2026-07-29	81.71	84.50	0.54	0.64%	79.53	86.00	329156	271961	1.42%
2026-07-28	90.30	83.96	-9.33	-10.00%	83.96	91.21	278297	240874	1.20%
2026-07-27	88.00	93.29	4.90	5.54%	87.36	93.66	227401	207763	0.98%
2026-07-24	86.86	88.39	0.78	0.89%	84.98	91.39	234670	209280	1.02%
2026-07-23	93.23	87.61	-3.80	-4.16%	87.00	96.00	322927	292438	1.40%
2026-07-22	95.00	91.41	-4.19	-4.38%	89.91	98.60	238127	224483	1.03%
2026-07-21	91.79	95.60	4.71	5.18%	81.80	96.38	364533	329599	1.58%
2026-07-20	95.97	90.89	-3.00	-3.20%	86.90	98.00	392878	362106	1.70%
2026-07-17	101.09	93.89	-9.20	-8.92%	92.78	101.24	407220	390006	1.76%
2026-07-16	99.95	103.09	0.06	0.06%	99.10	107.89	404579	423291	1.75%
2026-07-15	105.24	103.03	-2.21	-2.10%	100.14	106.18	427248	442681	1.85%
2026-07-14	97.40	105.24	8.94	9.28%	97.40	105.93	638488	656302	2.76%
2026-07-13	97.63	96.30	-2.17	-2.20%	95.45	102.38	449176	441781	1.94%
2026-07-10	97.99	98.47	3.09	3.24%	96.31	100.90	542214	536408	2.35%
2026-07-09	93.61	95.38	4.09	4.48%	88.35	95.86	384436	355974	1.66%
2026-07-08	93.44	91.29	-1.14	-1.23%	89.50	94.86	267746	247273	1.16%
2026-07-07	94.48	92.43	-2.86	-3.00%	91.00	97.40	267974	250252	1.16%
2026-07-06	95.64	95.29	-1.48	-1.53%	90.90	98.68	375214	356827	1.62%
2026-07-03	92.52	96.77	4.25	4.59%	92.00	98.50	418173	400809	1.81%
2026-07-02	100.00	92.52	-9.88	-9.65%	92.16	100.40	570547	545156	2.47%
2026-07-01	106.38	102.40	-2.98	-2.83%	101.00	112.62	467961	496747	2.03%
2026-06-30	100.99	105.38	4.38	4.34%	100.50	107.99	516362	541080	2.24%
2026-06-29	108.67	101.00	-9.98	-8.99%	99.88	109.50	655311	669438	2.84%
2026-06-26	112.00	110.98	-3.16	-2.77%	108.29	117.00	487815	548882	2.11%
2026-06-25	106.90	114.14	7.74	7.27%	104.00	117.00	640083	717646	2.77%
2026-06-24	106.38	106.40	-0.51	-0.48%	103.88	109.03	491847	523213	2.13%
2026-06-23	109.95	106.91	-6.08	-5.38%	102.18	110.94	788174	840121	3.41%
2026-06-22	120.90	112.99	-6.92	-5.77%	108.06	121.99	835126	945541	3.62%
2026-06-18	119.01	119.91	0.90	0.76%	113.42	123.10	608720	722202	2.64%
2026-06-17	105.54	119.01	10.82	10.00%	105.54	119.01	643199	744879	2.79%
2026-06-16	104.50	108.19	3.55	3.39%	103.30	110.60	501898	539598	2.17%
2026-06-15	103.44	104.64	3.12	3.07%	98.61	105.00	575780	589430	2.49%
2026-06-12	108.11	101.52	-3.98	-3.77%	101.36	109.77	425496	448175	1.84%
2026-06-11	109.38	106.50	-4.56	-4.11%	104.00	113.80	390860	421568	1.69%
2026-06-10	112.50	111.06	-4.54	-3.93%	106.30	114.99	442808	487250	1.92%
2026-06-09	112.00	115.60	3.60	3.21%	107.98	117.34	576212	651890	2.50%