鹏鼎控股(002938)股票信息
| 股票代码 | 002938 |
| 股票名称 | 鹏鼎控股 |
| 最新价/元 | 35.77 |
| 涨跌额/元 | 3.25 |
| 涨跌幅/% | 9.99 |
| 买入/元 | 35.77 |
| 卖出/元 | 0.00 |
| 昨收/元 | 32.52 |
| 今开/元 | 33.80 |
| 最高/元 | 35.77 |
| 最低/元 | 32.66 |
| 成交量/手 | 394913.41 |
| 成交额/万 | 137147.66 |
| 股净值/元 | 25.19 |
| 市净率 | 2.84 |
| 总市值/万 | 8293492.04 |
| 流通值/万 | 8281152.37 |
| 换手率/% | 1.71 |
| 入市日期 | 2018-09-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:59 |
鹏鼎控股(002938)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 33.80 | 35.77 | 3.25 | 9.99 | 394913.41 | 137147.66 | 1.71 |
| 2024-09-27 | 30.99 | 32.52 | 1.81 | 5.89 | 393312.67 | 126224.97 | 1.70 |
| 2024-09-26 | 31.80 | 30.71 | -1.28 | -4.00 | 601882.66 | 183190.74 | 2.60 |
| 2024-09-25 | 33.24 | 31.99 | -0.97 | -2.94 | 259106.08 | 84879.96 | 1.12 |
| 2024-09-24 | 31.81 | 32.96 | 1.32 | 4.17 | 150259.96 | 48702.18 | 0.65 |
| 2024-09-23 | 32.19 | 31.64 | -0.55 | -1.71 | 110411.98 | 35384.97 | 0.48 |
| 2024-09-20 | 32.23 | 32.19 | 0.07 | 0.22 | 88598.60 | 28763.61 | 0.38 |
| 2024-09-19 | 31.69 | 32.12 | 0.52 | 1.65 | 152061.20 | 48564.14 | 0.66 |
| 2024-09-18 | 33.20 | 31.60 | -2.15 | -6.37 | 193089.60 | 61612.28 | 0.83 |
| 2024-09-13 | 32.22 | 33.75 | 1.46 | 4.52 | 176421.06 | 59529.41 | 0.76 |
| 2024-09-12 | 32.93 | 32.29 | -0.53 | -1.62 | 100426.12 | 32575.24 | 0.43 |
| 2024-09-11 | 33.30 | 32.82 | -0.54 | -1.62 | 114402.59 | 37858.06 | 0.49 |
| 2024-09-10 | 33.34 | 33.36 | 0.02 | 0.06 | 95540.70 | 31708.12 | 0.41 |
| 2024-09-09 | 33.02 | 33.34 | -0.21 | -0.63 | 127749.00 | 42538.34 | 0.55 |
| 2024-09-06 | 34.50 | 33.55 | -0.64 | -1.87 | 74368.92 | 25324.72 | 0.32 |
| 2024-09-05 | 34.10 | 34.19 | 0.05 | 0.15 | 89511.21 | 30645.87 | 0.39 |
| 2024-09-04 | 34.50 | 34.14 | -0.88 | -2.51 | 137284.00 | 46678.75 | 0.59 |
| 2024-09-03 | 34.97 | 35.02 | -0.08 | -0.23 | 140790.61 | 49306.82 | 0.61 |
| 2024-09-02 | 35.65 | 35.10 | -0.70 | -1.96 | 189086.60 | 66437.76 | 0.82 |
| 2024-08-30 | 33.55 | 35.80 | 2.31 | 6.90 | 342841.97 | 122544.32 | 1.48 |
| 2024-08-29 | 33.37 | 33.49 | -0.12 | -0.36 | 106623.35 | 35581.09 | 0.46 |
| 2024-08-28 | 33.20 | 33.61 | 0.31 | 0.93 | 86261.99 | 28994.09 | 0.37 |
| 2024-08-27 | 33.48 | 33.30 | -0.28 | -0.83 | 100622.36 | 33866.94 | 0.43 |
| 2024-08-26 | 34.27 | 33.58 | -0.67 | -1.96 | 113594.28 | 38356.56 | 0.49 |
| 2024-08-23 | 34.10 | 34.25 | 0.15 | 0.44 | 84140.69 | 28757.10 | 0.36 |
| 2024-08-22 | 33.96 | 34.10 | 0.04 | 0.12 | 136026.00 | 45948.70 | 0.59 |
| 2024-08-21 | 32.89 | 34.06 | 0.89 | 2.68 | 158046.48 | 53887.67 | 0.68 |
| 2024-08-20 | 33.51 | 33.17 | -0.31 | -0.93 | 80162.47 | 26653.41 | 0.35 |
| 2024-08-19 | 33.75 | 33.48 | -0.22 | -0.65 | 95301.46 | 32335.46 | 0.41 |
| 2024-08-16 | 33.45 | 33.70 | 0.50 | 1.51 | 161353.50 | 54418.49 | 0.70 |
| 2024-08-15 | 33.49 | 33.20 | -0.70 | -2.07 | 179274.84 | 59962.68 | 0.77 |
| 2024-08-14 | 34.05 | 33.90 | -1.36 | -3.86 | 327987.08 | 111456.37 | 1.42 |
| 2024-08-13 | 35.41 | 35.26 | -0.04 | -0.11 | 101607.00 | 35953.85 | 0.44 |
| 2024-08-12 | 35.05 | 35.30 | 0.15 | 0.43 | 89077.40 | 31538.08 | 0.38 |
| 2024-08-09 | 34.80 | 35.15 | 0.71 | 2.06 | 129384.90 | 45681.09 | 0.56 |
| 2024-08-08 | 33.93 | 34.44 | 0.14 | 0.41 | 122309.89 | 42034.14 | 0.53 |
| 2024-08-07 | 34.75 | 34.30 | -0.69 | -1.97 | 161594.66 | 55496.23 | 0.70 |
| 2024-08-06 | 35.48 | 34.99 | 1.14 | 3.37 | 207500.19 | 72245.39 | 0.90 |
| 2024-08-05 | 33.80 | 33.85 | -2.47 | -6.80 | 352504.10 | 120800.48 | 1.52 |
| 2024-08-02 | 36.20 | 36.32 | -0.41 | -1.12 | 109424.79 | 39798.09 | 0.47 |
| 2024-08-01 | 38.18 | 36.73 | -0.55 | -1.48 | 163491.13 | 60557.28 | 0.71 |
| 2024-07-31 | 35.60 | 37.28 | 1.52 | 4.25 | 213707.96 | 78701.60 | 0.92 |
| 2024-07-30 | 36.40 | 35.76 | -0.84 | -2.30 | 123391.69 | 44290.92 | 0.53 |
| 2024-07-29 | 36.00 | 36.60 | 0.45 | 1.25 | 204960.77 | 75115.21 | 0.89 |
| 2024-07-26 | 35.60 | 36.15 | 0.57 | 1.60 | 215815.00 | 77850.25 | 0.93 |
| 2024-07-25 | 35.67 | 35.58 | -0.15 | -0.42 | 214573.74 | 75540.81 | 0.93 |
| 2024-07-24 | 36.21 | 35.73 | -0.52 | -1.43 | 145756.30 | 52485.89 | 0.63 |
| 2024-07-23 | 37.56 | 36.25 | -1.09 | -2.92 | 159622.37 | 58624.09 | 0.69 |
| 2024-07-22 | 36.88 | 37.34 | 0.29 | 0.78 | 195509.61 | 72378.48 | 0.84 |
| 2024-07-19 | 36.99 | 37.05 | -0.53 | -1.41 | 293232.57 | 108402.55 | 1.27 |
| 2024-07-18 | 37.00 | 37.58 | -1.29 | -3.32 | 397982.03 | 147544.16 | 1.72 |
| 2024-07-17 | 40.00 | 38.87 | -1.55 | -3.84 | 240806.10 | 94057.60 | 1.04 |
| 2024-07-16 | 39.30 | 40.42 | 1.25 | 3.19 | 256017.14 | 102571.40 | 1.11 |
| 2024-07-15 | 39.50 | 39.17 | -0.67 | -1.68 | 173238.98 | 67828.77 | 0.75 |
| 2024-07-12 | 39.94 | 39.84 | -1.05 | -2.57 | 283987.86 | 112032.39 | 1.23 |
| 2024-07-11 | 43.50 | 40.89 | -1.59 | -3.74 | 493474.49 | 201314.14 | 2.13 |
| 2024-07-10 | 41.50 | 42.48 | 0.96 | 2.31 | 287489.95 | 120519.31 | 1.24 |
| 2024-07-09 | 39.09 | 41.52 | 2.57 | 6.60 | 336937.39 | 136752.37 | 1.46 |
| 2024-07-08 | 38.17 | 38.95 | 0.97 | 2.55 | 256119.89 | 99129.79 | 1.11 |
| 2024-07-05 | 38.30 | 37.98 | -0.32 | -0.84 | 194701.31 | 72922.45 | 0.84 |
| 2024-07-04 | 38.34 | 38.30 | 0.15 | 0.39 | 193728.00 | 74907.54 | 0.84 |
| 2024-07-03 | 38.50 | 38.15 | -0.30 | -0.78 | 194185.43 | 74498.96 | 0.84 |
| 2024-07-02 | 39.60 | 38.45 | -0.75 | -1.91 | 195179.75 | 75700.12 | 0.84 |
| 2024-07-01 | 39.86 | 39.20 | -0.56 | -1.41 | 347213.04 | 134124.16 | 1.50 |
| 2024-06-28 | 39.54 | 39.76 | -0.07 | -0.18 | 273231.83 | 109292.27 | 1.18 |
| 2024-06-27 | 39.99 | 39.83 | -0.64 | -1.58 | 421250.87 | 172047.33 | 1.82 |
| 2024-06-26 | 37.55 | 40.47 | 3.27 | 8.79 | 344636.05 | 134288.71 | 1.49 |
| 2024-06-25 | 38.00 | 37.20 | -0.79 | -2.08 | 237100.00 | 88907.79 | 1.02 |
| 2024-06-24 | 37.80 | 37.99 | 0.09 | 0.24 | 250453.01 | 96373.93 | 1.08 |
| 2024-06-21 | 36.60 | 37.90 | 0.25 | 0.66 | 211141.80 | 79509.36 | 0.91 |
| 2024-06-20 | 37.66 | 37.65 | -0.13 | -0.34 | 216125.65 | 81484.09 | 0.93 |
| 2024-06-19 | 38.20 | 37.78 | -1.22 | -3.13 | 393303.10 | 147741.44 | 1.70 |
| 2024-06-18 | 38.50 | 39.00 | 1.05 | 2.77 | 474025.29 | 181496.04 | 2.05 |
| 2024-06-17 | 34.50 | 37.95 | 3.45 | 10.00 | 272615.69 | 99734.12 | 1.18 |
| 2024-06-14 | 32.64 | 34.50 | 2.20 | 6.81 | 316402.07 | 107248.69 | 1.37 |
| 2024-06-13 | 32.73 | 32.30 | 0.15 | 0.47 | 247249.74 | 81196.41 | 1.07 |
| 2024-06-12 | 32.81 | 32.65 | 1.67 | 5.39 | 339413.63 | 112368.73 | 1.47 |
| 2024-06-11 | 30.69 | 30.98 | 0.24 | 0.78 | 234080.13 | 71607.76 | 1.01 |
| 2024-06-07 | 31.85 | 30.74 | -1.16 | -3.64 | 254138.96 | 78904.83 | 1.10 |
| 2024-06-06 | 30.88 | 31.90 | 1.36 | 4.45 | 254015.03 | 81333.09 | 1.10 |
| 2024-06-05 | 30.06 | 30.54 | 0.47 | 1.56 | 174331.75 | 53388.78 | 0.75 |
| 2024-06-04 | 30.20 | 30.07 | -0.12 | -0.40 | 144500.68 | 43360.21 | 0.62 |
| 2024-06-03 | 29.69 | 30.19 | 0.29 | 0.97 | 178764.39 | 54165.43 | 0.77 |
| 2024-05-31 | 30.10 | 29.90 | -0.28 | -0.93 | 248495.43 | 74809.89 | 1.07 |
| 2024-05-30 | 28.70 | 30.18 | 1.39 | 4.83 | 327714.42 | 98815.57 | 1.42 |
| 2024-05-29 | 28.36 | 28.79 | 0.42 | 1.48 | 108379.53 | 31005.80 | 0.47 |
| 2024-05-28 | 29.00 | 28.37 | -0.63 | -2.17 | 153129.93 | 43630.20 | 0.66 |
| 2024-05-27 | 28.60 | 29.00 | 0.68 | 2.40 | 160106.00 | 46166.76 | 0.69 |
| 2024-05-24 | 28.78 | 28.32 | -0.46 | -1.60 | 127656.04 | 36583.00 | 0.55 |
| 2024-05-23 | 28.96 | 28.78 | -0.17 | -0.59 | 129951.33 | 37381.02 | 0.56 |
| 2024-05-22 | 28.60 | 28.95 | 0.52 | 1.83 | 189503.30 | 54552.45 | 0.82 |
| 2024-05-21 | 27.72 | 28.43 | 0.67 | 2.41 | 193380.96 | 54729.37 | 0.84 |
| 2024-05-20 | 27.50 | 27.76 | 0.18 | 0.65 | 164004.74 | 45204.65 | 0.71 |
| 2024-05-17 | 27.99 | 27.58 | -0.56 | -1.99 | 221619.84 | 61145.38 | 0.96 |
| 2024-05-16 | 28.00 | 28.14 | 0.54 | 1.96 | 192769.37 | 54165.58 | 0.83 |
| 2024-05-15 | 27.74 | 27.60 | -0.33 | -1.18 | 154951.13 | 43271.26 | 0.67 |
| 2024-05-14 | 28.70 | 27.93 | 0.13 | 0.47 | 229219.56 | 64718.41 | 0.99 |
| 2024-05-13 | 27.01 | 27.80 | 0.60 | 2.21 | 229203.99 | 63615.92 | 0.99 |
| 2024-05-10 | 27.00 | 27.20 | 0.35 | 1.30 | 165071.66 | 44768.38 | 0.71 |
| 2024-05-09 | 26.91 | 26.85 | -0.13 | -0.48 | 212480.30 | 57150.21 | 0.92 |
日K线
周K线
月K线
