鹏鼎控股（002938）历史行情

以下为鹏鼎控股近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	80.500	78.000	82.480	77.010	-1.550	-1.948%	20.32万	0.00亿	0.000%
2026-10-07	81.000	79.550	83.100	79.450	-0.400	-0.500%	1,554.36万	12.57亿	0.673%
2026-10-06	81.000	79.550	83.100	79.450	-0.400	-0.500%	1,554.36万	12.57亿	0.673%
2026-10-05	81.000	79.550	83.100	79.450	-0.400	-0.500%	1,554.36万	12.57亿	0.673%
2026-10-02	81.000	79.550	83.100	79.450	-0.400	-0.500%	1,554.36万	12.57亿	0.673%
2026-10-01	81.000	79.550	83.100	79.450	-0.400	-0.500%	1,554.36万	12.57亿	0.673%
2026-09-30	81.000	79.550	83.100	79.450	-0.400	-0.500%	15.54万	0.00亿	0.000%
2026-09-29	79.900	79.950	80.580	78.890	0.290	0.364%	14.62万	0.00亿	0.000%
2026-09-28	82.500	79.660	82.710	78.100	-3.280	-3.955%	22.03万	0.00亿	0.000%
2026-09-27	87.100	82.940	87.990	82.680	-5.250	-5.953%	2,750.31万	23.14亿	1.190%
2026-09-24	87.100	82.940	87.990	82.680	-5.250	-5.953%	27.50万	0.00亿	0.000%
2026-09-23	88.560	88.190	91.480	87.850	-1.060	-1.188%	19.20万	0.00亿	0.000%
2026-09-22	91.500	89.250	92.670	89.000	-1.250	-1.381%	18.78万	0.00亿	0.000%
2026-09-21	91.320	90.500	93.940	89.000	0.620	0.690%	22.39万	0.00亿	0.000%
2026-09-18	92.780	89.880	93.550	87.450	-0.830	-0.915%	23.83万	0.00亿	0.000%
2026-09-17	89.500	90.710	92.950	89.200	0.910	1.013%	24.78万	0.00亿	0.000%
2026-09-16	88.890	89.800	91.100	87.690	0.980	1.103%	17.29万	0.00亿	0.000%
2026-09-15	88.470	88.820	92.000	87.800	0.580	0.657%	16.26万	0.00亿	0.000%
2026-09-14	90.100	88.240	91.860	87.310	-4.410	-4.760%	23.24万	0.00亿	0.000%
2026-09-11	89.280	92.650	93.600	88.020	0.800	0.871%	24.93万	0.00亿	0.000%
2026-09-10	93.960	91.850	97.000	91.770	-0.600	-0.649%	37.73万	0.00亿	0.000%
2026-09-09	89.980	92.450	92.600	89.460	2.990	3.342%	22.00万	0.00亿	0.000%
2026-09-08	89.770	89.460	92.400	88.850	-0.530	-0.589%	20.22万	0.00亿	0.000%
2026-09-07	84.260	89.990	90.600	83.470	6.700	8.044%	28.04万	0.00亿	0.000%
2026-09-04	85.090	83.290	87.630	82.480	-1.240	-1.467%	16.99万	0.00亿	0.000%
2026-09-03	86.600	84.530	86.900	83.600	-1.270	-1.480%	14.73万	0.00亿	0.000%
2026-09-02	87.190	85.800	87.670	85.710	-2.420	-2.743%	12.45万	0.00亿	0.000%
2026-09-01	93.490	88.220	93.500	87.560	-5.080	-5.445%	22.61万	0.00亿	0.000%
2026-08-31	86.510	93.300	94.520	86.450	4.120	4.620%	28.31万	0.00亿	0.000%
2026-08-28	88.070	89.180	93.520	87.990	-0.020	-0.022%	24.87万	0.00亿	0.000%
2026-08-27	88.780	89.200	90.500	87.170	1.900	2.176%	21.68万	0.00亿	0.000%
2026-08-26	88.000	87.300	88.290	85.130	-0.140	-0.160%	13.18万	0.00亿	0.000%
2026-08-25	86.880	87.440	89.380	84.880	-0.510	-0.580%	16.57万	0.00亿	0.000%
2026-08-24	89.210	87.950	89.880	84.600	-1.250	-1.401%	18.57万	0.00亿	0.000%
2026-08-21	87.570	89.200	89.980	85.010	1.630	1.861%	18.66万	0.00亿	0.000%
2026-08-20	89.000	87.570	90.350	86.310	0.210	0.240%	19.63万	0.00亿	0.000%
2026-08-19	91.000	87.360	93.680	86.240	-7.410	-7.819%	26.41万	0.00亿	0.000%
2026-08-18	98.430	94.770	98.430	93.000	-3.730	-3.787%	29.16万	0.00亿	0.000%
2026-08-17	95.580	98.500	98.580	93.400	3.140	3.293%	29.01万	0.00亿	0.000%
2026-08-14	96.450	95.360	96.700	94.180	-0.360	-0.376%	25.31万	0.00亿	0.000%
2026-08-13	102.500	95.720	104.110	95.390	-5.280	-5.228%	39.31万	0.00亿	0.000%
2026-08-12	98.320	101.000	104.100	97.770	4.330	4.479%	34.01万	0.00亿	0.000%
2026-08-11	96.880	96.670	99.400	95.530	-1.850	-1.878%	19.76万	0.00亿	0.000%
2026-08-10	101.000	98.520	102.000	96.480	-2.890	-2.850%	27.74万	0.00亿	0.000%
2026-08-07	94.950	101.410	103.240	94.950	7.560	8.055%	39.47万	0.00亿	0.000%
2026-08-06	89.000	93.850	96.170	88.030	2.720	2.985%	29.19万	0.00亿	0.000%
2026-08-05	88.110	91.130	94.200	86.150	2.130	2.393%	36.33万	0.00亿	0.000%
2026-08-04	82.890	89.000	89.000	81.500	8.090	9.999%	28.79万	0.00亿	0.000%
2026-08-03	80.310	80.910	82.660	79.300	-0.590	-0.724%	18.07万	0.00亿	0.000%
2026-07-31	82.000	81.500	83.640	80.820	5.450	7.166%	27.60万	0.00亿	0.000%
2026-07-30	83.300	76.050	84.370	76.050	-8.450	-10.000%	33.91万	0.00亿	0.000%
2026-07-29	81.710	84.500	86.000	79.530	0.540	0.643%	32.92万	0.00亿	0.000%
2026-07-28	90.300	83.960	91.210	83.960	-9.330	-10.001%	27.83万	0.00亿	0.000%
2026-07-27	88.000	93.290	93.660	87.360	4.900	5.544%	22.74万	0.00亿	0.000%
2026-07-24	86.860	88.390	91.390	84.980	0.780	0.890%	23.47万	0.00亿	0.000%
2026-07-23	93.230	87.610	96.000	87.000	-3.800	-4.157%	32.29万	0.00亿	0.000%
2026-07-22	95.000	91.410	98.600	89.910	-4.190	-4.383%	23.81万	0.00亿	0.000%
2026-07-21	91.790	95.600	96.380	81.800	4.710	5.182%	36.45万	0.00亿	0.000%
2026-07-20	95.970	90.890	98.000	86.900	-3.000	-3.195%	39.29万	0.00亿	0.000%
2026-07-17	101.090	93.890	101.240	92.780	-9.200	-8.924%	40.72万	0.00亿	0.000%
2026-07-16	99.950	103.090	107.890	99.100	0.060	0.058%	40.46万	0.00亿	0.000%
2026-07-15	105.240	103.030	106.180	100.140	-2.210	-2.100%	42.72万	0.00亿	0.000%
2026-07-14	97.400	105.240	105.930	97.400	8.940	9.283%	63.85万	0.00亿	0.000%
2026-07-13	97.630	96.300	102.380	95.450	-2.170	-2.204%	44.92万	0.00亿	0.000%
2026-07-10	97.990	98.470	100.900	96.310	3.090	3.240%	54.22万	0.00亿	0.000%
2026-07-09	93.610	95.380	95.860	88.350	4.090	4.480%	38.44万	0.00亿	0.000%
2026-07-08	93.440	91.290	94.860	89.500	-1.140	-1.233%	26.77万	0.00亿	0.000%
2026-07-07	94.480	92.430	97.400	91.000	-2.860	-3.001%	26.80万	0.00亿	0.000%
2026-07-06	95.640	95.290	98.680	90.900	-1.480	-1.529%	37.52万	0.00亿	0.000%
2026-07-03	92.520	96.770	98.500	92.000	4.250	4.594%	41.82万	0.00亿	0.000%
2026-07-02	100.000	92.520	100.400	92.160	-9.880	-9.648%	57.05万	0.00亿	0.000%
2026-07-01	106.380	102.400	112.620	101.000	-2.980	-2.828%	46.80万	0.00亿	0.000%
2026-06-30	100.990	105.380	107.990	100.500	4.380	4.337%	51.64万	0.00亿	0.000%
2026-06-29	108.670	101.000	109.500	99.880	-9.980	-8.993%	65.53万	0.00亿	0.000%
2026-06-26	112.000	110.980	117.000	108.290	-3.160	-2.769%	48.78万	0.00亿	0.000%
2026-06-25	106.900	114.140	117.000	104.000	7.740	7.274%	64.01万	0.00亿	0.000%
2026-06-24	106.380	106.400	109.030	103.880	-0.510	-0.477%	49.18万	0.00亿	0.000%
2026-06-23	109.950	106.910	110.940	102.180	-6.080	-5.381%	78.82万	0.00亿	0.000%
2026-06-22	120.900	112.990	121.990	108.060	-6.920	-5.771%	83.51万	0.00亿	0.000%
2026-06-18	119.010	119.910	123.100	113.420	0.900	0.756%	60.87万	0.00亿	0.000%
2026-06-17	105.540	119.010	119.010	105.540	10.820	10.001%	64.32万	0.00亿	0.000%
2026-06-16	104.500	108.190	110.600	103.300	3.550	3.393%	50.19万	0.00亿	0.000%
2026-06-15	103.440	104.640	105.000	98.610	3.120	3.073%	57.58万	0.00亿	0.000%
2026-06-12	108.110	101.520	109.770	101.360	-3.980	-3.773%	42.55万	0.00亿	0.000%
2026-06-11	108.380	105.500	112.800	103.000	-4.560	-4.143%	39.09万	0.00亿	0.000%
2026-06-10	111.500	110.060	113.990	105.300	-4.540	-3.962%	44.28万	0.00亿	0.000%
2026-06-09	111.000	114.600	116.340	106.980	3.600	3.243%	57.62万	0.00亿	0.000%
2026-06-08	101.000	111.000	115.500	101.000	5.850	5.563%	56.42万	0.00亿	0.000%
2026-06-05	106.000	105.150	111.940	104.100	-4.850	-4.409%	45.93万	0.00亿	0.000%
2026-06-04	105.510	110.000	111.850	104.050	2.700	2.516%	52.96万	0.00亿	0.000%
2026-06-03	111.000	107.300	112.470	104.000	-3.590	-3.237%	61.11万	0.00亿	0.000%
2026-06-02	102.000	110.890	112.670	99.130	8.550	8.355%	72.35万	0.00亿	0.000%
2026-06-01	110.620	102.340	111.920	100.990	-1.670	-1.606%	59.01万	0.00亿	0.000%
2026-05-29	106.990	104.010	111.990	103.000	-0.990	-0.943%	60.93万	0.00亿	0.000%
2026-05-28	105.920	105.000	106.730	100.500	0.090	0.086%	60.54万	0.00亿	0.000%
2026-05-27	109.200	104.910	112.200	104.180	-10.090	-8.774%	72.54万	0.00亿	0.000%
2026-05-26	115.000	115.000	121.970	110.920	1.680	1.483%	100.34万	0.00亿	0.000%
2026-05-25	113.320	113.320	113.320	111.270	10.390	10.094%	20.91万	0.00亿	0.000%
2026-05-22	102.920	102.930	102.930	102.880	9.450	10.109%	14.69万	0.00亿	0.000%
2026-05-21	93.830	93.480	98.240	92.760	4.260	4.775%	52.32万	0.00亿	0.000%
2026-05-20	92.030	89.220	93.900	86.600	-3.900	-4.188%	36.71万	0.00亿	0.000%
2026-05-19	88.230	93.120	94.440	85.210	4.890	5.542%	37.57万	0.00亿	0.000%
2026-05-18	83.620	88.230	91.500	80.510	3.320	3.910%	37.40万	0.00亿	0.000%
2026-05-15	84.760	84.910	87.500	81.500	1.740	2.092%	38.48万	0.00亿	0.000%
2026-05-14	90.500	83.170	90.500	83.100	-3.060	-3.549%	36.99万	0.00亿	0.000%
2026-05-13	77.200	86.230	86.230	77.000	7.930	10.128%	40.18万	0.00亿	0.000%
2026-05-12	77.740	78.300	79.310	74.790	-0.800	-1.011%	36.95万	0.00亿	0.000%
2026-05-11	75.000	79.100	79.910	74.270	4.560	6.118%	53.81万	0.00亿	0.000%
2026-05-08	73.790	74.540	76.220	73.120	-0.290	-0.388%	34.02万	0.00亿	0.000%
2026-05-07	74.330	74.830	75.950	72.100	0.700	0.944%	37.79万	0.00亿	0.000%
2026-05-06	72.000	74.130	74.450	70.680	3.080	4.335%	53.10万	0.00亿	0.000%
2026-04-30	71.820	71.050	73.280	70.540	-0.770	-1.072%	36.88万	0.00亿	0.000%
2026-04-29	72.470	71.820	74.130	71.330	-1.800	-2.445%	31.28万	0.00亿	0.000%
2026-04-28	76.490	73.620	77.010	72.770	-2.560	-3.360%	32.43万	0.00亿	0.000%
2026-04-27	71.730	76.180	76.730	71.000	5.590	7.919%	52.59万	0.00亿	0.000%
2026-04-24	73.890	70.590	75.210	69.200	-3.830	-5.146%	52.00万	0.00亿	0.000%
2026-04-23	76.430	74.420	77.660	73.550	-0.760	-1.011%	67.87万	0.00亿	0.000%
2026-04-22	68.280	75.180	75.180	68.250	6.930	10.154%	48.60万	0.00亿	0.000%
2026-04-21	64.870	68.250	69.800	64.070	3.380	5.210%	46.58万	0.00亿	0.000%
2026-04-20	61.000	64.870	65.950	60.500	3.750	6.135%	51.99万	0.00亿	0.000%
2026-04-17	59.950	61.120	61.180	59.240	1.120	1.867%	39.23万	0.00亿	0.000%
2026-04-16	58.400	60.000	61.530	58.180	1.580	2.705%	39.15万	0.00亿	0.000%
2026-04-15	59.550	58.420	60.990	58.140	-0.910	-1.534%	42.39万	0.00亿	0.000%
2026-04-14	58.050	59.330	60.970	58.010	2.430	4.271%	51.68万	0.00亿	0.000%
2026-04-13	55.150	56.900	57.210	54.640	0.000	0.000%	38.80万	0.00亿	0.000%
2026-04-10	55.010	55.300	56.390	54.060	0.000	0.000%	35.43万	0.00亿	0.000%
2026-04-09	52.800	54.600	54.990	52.600	0.000	0.000%	35.33万	0.00亿	0.000%
2026-04-08	51.390	53.670	53.790	51.360	0.000	0.000%	38.19万	0.00亿	0.000%
2026-04-07	50.500	49.930	51.280	49.010	0.000	0.000%	18.19万	0.00亿	0.000%
2026-04-03	50.520	49.870	51.590	49.700	0.000	0.000%	21.17万	0.00亿	0.000%
2026-04-02	52.580	49.950	52.980	49.620	0.000	0.000%	26.07万	0.00亿	0.000%
2026-04-01	53.250	52.610	53.350	52.040	0.000	0.000%	30.21万	0.00亿	0.000%