鹏鼎控股

sz002938 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

78.00

涨跌幅

-3.14%

成交量

26,115,500 股

成交额

2,073,628,032 元

换手率

1.13%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	80.50	78.00	81.32	77.92	-3.14%	26,115,500	2,073,628,032	1.13
2026-10-13	72.84	80.53	82.00	72.33	+5.30%	40,934,300	3,173,575,168	1.77
2026-10-12	74.63	76.48	82.12	74.03	+2.45%	59,984,100	4,740,588,544	2.60
2026-10-09	76.46	74.65	76.76	70.80	-4.29%	27,948,300	2,049,596,288	1.21
2026-10-08	80.50	78.00	82.48	77.01	-1.95%	20,320,700	1,616,483,328	0.88
2026-09-30	81.00	79.55	83.10	79.45	-0.50%	15,543,500	1,257,359,360	0.67
2026-09-29	79.90	79.95	80.58	78.89	+0.36%	14,622,100	1,167,094,272	0.63
2026-09-28	82.50	79.66	82.71	78.10	-3.95%	22,030,900	1,759,961,728	0.95
2026-09-24	87.10	82.94	87.99	82.68	-5.95%	27,503,100	2,313,559,552	1.19
2026-09-23	88.56	88.19	91.48	87.85	-1.19%	19,199,800	1,715,885,312	0.83
2026-09-22	91.50	89.25	92.67	89.00	-1.38%	18,777,500	1,698,475,264	0.81
2026-09-21	91.32	90.50	93.94	89.00	+0.69%	22,390,000	2,040,705,280	0.97
2026-09-18	92.78	89.88	93.55	87.45	-0.92%	23,834,900	2,144,522,880	1.03
2026-09-17	89.50	90.71	92.95	89.20	+1.01%	24,776,700	2,258,256,896	1.07
2026-09-16	88.89	89.80	91.10	87.69	+1.10%	17,294,900	1,547,095,936	0.75
2026-09-15	88.47	88.82	92.00	87.80	+0.66%	16,257,000	1,461,484,288	0.70
2026-09-14	90.10	88.24	91.86	87.31	-4.76%	23,238,800	2,068,558,848	1.01
2026-09-11	89.28	92.65	93.60	88.02	+0.87%	24,932,200	2,266,622,208	1.08
2026-09-10	93.96	91.85	97.00	91.77	-0.65%	37,725,400	3,552,056,320	1.63
2026-09-09	89.98	92.45	92.60	89.46	+3.34%	21,997,600	2,008,319,872	0.95
2026-09-08	89.77	89.46	92.40	88.85	-0.59%	20,221,400	1,834,188,160	0.88
2026-09-07	84.26	89.99	90.60	83.47	+8.04%	28,040,200	2,471,958,016	1.21
2026-09-04	85.09	83.29	87.63	82.48	-1.47%	16,985,500	1,440,246,016	0.73
2026-09-03	86.60	84.53	86.90	83.60	-1.48%	14,730,500	1,247,498,624	0.64
2026-09-02	87.19	85.80	87.67	85.71	-2.74%	12,451,900	1,076,800,384	0.54
2026-09-01	93.49	88.22	93.50	87.56	-5.44%	22,613,700	2,017,266,304	0.98
2026-08-31	86.51	93.30	94.52	86.45	+4.62%	28,310,700	2,586,935,040	1.23
2026-08-28	88.07	89.18	93.52	87.99	-0.02%	24,871,200	2,261,176,320	1.08
2026-08-27	88.78	89.20	90.50	87.17	+2.18%	21,680,700	1,931,260,288	0.94
2026-08-26	88.00	87.30	88.29	85.13	-0.16%	13,180,400	1,146,907,520	0.57

需要全历史数据与程序化访问？查看鹏鼎控股日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002938 获取全部历史日线。