| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 50.50 | 51.37 | 1.38 | 2.76% | 50.16 | 52.17 | 225592 | 115577.65 | 0.98% |
| 2026-03-24 | 50.00 | 49.99 | 0.86 | 1.75% | 48.13 | 50.20 | 179486 | 88357.53 | 0.78% |
| 2026-03-23 | 50.66 | 49.13 | -2.90 | -5.57% | 49.00 | 51.19 | 252558 | 126122.70 | 1.09% |
| 2026-03-20 | 53.80 | 52.03 | -1.22 | -2.29% | 52.00 | 54.64 | 298326 | 159195.98 | 1.29% |
| 2026-03-19 | 53.50 | 53.25 | -1.65 | -3.01% | 52.90 | 54.54 | 281191 | 150484.78 | 1.22% |
| 2026-03-18 | 52.71 | 54.90 | 3.40 | 6.60% | 51.81 | 55.47 | 486471 | 261573.86 | 2.11% |
| 2026-03-17 | 54.50 | 51.50 | -2.35 | -4.36% | 51.48 | 54.97 | 292440 | 154482.28 | 1.27% |
| 2026-03-16 | 50.89 | 53.85 | 2.72 | 5.32% | 50.36 | 54.89 | 395259 | 209237.61 | 1.71% |
| 2026-03-13 | 50.84 | 51.13 | -1.20 | -2.29% | 49.98 | 52.33 | 359019 | 182638.19 | 1.55% |
| 2026-03-12 | 52.53 | 52.33 | -0.79 | -1.49% | 51.82 | 53.85 | 178207 | 93871.86 | 0.77% |
| 2026-03-11 | 52.80 | 53.12 | 0.62 | 1.18% | 52.50 | 53.82 | 208659 | 111117.51 | 0.90% |
| 2026-03-10 | 51.46 | 52.50 | 2.13 | 4.23% | 51.26 | 52.77 | 208901 | 108780.89 | 0.90% |
| 2026-03-09 | 50.97 | 50.37 | -2.83 | -5.32% | 48.38 | 50.97 | 293122 | 145196.03 | 1.27% |
| 2026-03-06 | 54.22 | 53.20 | -1.74 | -3.17% | 53.10 | 54.61 | 213803 | 114219.12 | 0.93% |
| 2026-03-05 | 54.00 | 54.94 | 2.28 | 4.33% | 53.30 | 55.40 | 264001 | 144035.50 | 1.14% |
| 2026-03-04 | 52.80 | 52.66 | -0.87 | -1.63% | 52.50 | 54.59 | 241669 | 128475.67 | 1.05% |
| 2026-03-03 | 57.99 | 53.53 | -3.95 | -6.87% | 53.50 | 58.28 | 370144 | 204274.19 | 1.60% |
| 2026-03-02 | 57.26 | 57.48 | -1.51 | -2.56% | 56.85 | 58.88 | 320538 | 184738.09 | 1.39% |
| 2026-02-27 | 60.25 | 58.99 | -2.98 | -4.81% | 58.74 | 61.00 | 327839 | 194580.56 | 1.42% |
| 2026-02-26 | 58.95 | 61.97 | 2.73 | 4.61% | 58.91 | 63.30 | 441346 | 272614.88 | 1.91% |
| 2026-02-25 | 58.43 | 59.24 | 0.78 | 1.33% | 58.12 | 60.46 | 263903 | 156203.67 | 1.14% |
| 2026-02-24 | 55.61 | 58.46 | 3.80 | 6.95% | 55.50 | 58.90 | 361857 | 208852.09 | 1.57% |
| 2026-02-13 | 56.01 | 54.66 | -2.04 | -3.60% | 54.66 | 56.24 | 226728 | 125539.73 | 0.98% |
| 2026-02-12 | 56.40 | 56.70 | -0.07 | -0.12% | 56.21 | 57.35 | 164772 | 93564.05 | 0.71% |
| 2026-02-11 | 58.03 | 56.77 | -1.84 | -3.14% | 56.58 | 58.49 | 244199 | 139765.14 | 1.06% |
| 2026-02-10 | 58.30 | 58.61 | 0.44 | 0.76% | 57.80 | 59.16 | 222487 | 130014.74 | 0.96% |
| 2026-02-09 | 58.87 | 58.17 | -0.48 | -0.82% | 57.07 | 59.24 | 408926 | 237500.70 | 1.77% |
| 2026-02-06 | 57.00 | 58.65 | 0.63 | 1.09% | 56.11 | 61.77 | 432423 | 255417.47 | 1.87% |
| 2026-02-05 | 60.81 | 58.02 | -3.72 | -6.03% | 57.27 | 61.30 | 379156 | 221995.39 | 1.64% |
| 2026-02-04 | 62.46 | 61.74 | -1.26 | -2.00% | 60.17 | 63.66 | 312905 | 191891.20 | 1.35% |
| 2026-02-03 | 60.20 | 63.00 | 4.21 | 7.16% | 60.06 | 63.98 | 659293 | 410865.53 | 2.85% |
| 2026-02-02 | 58.00 | 58.79 | 1.72 | 3.01% | 57.11 | 61.76 | 599226 | 358857.12 | 2.59% |
| 2026-01-30 | 56.20 | 57.07 | 0.37 | 0.65% | 53.93 | 58.16 | 353446 | 198324.59 | 1.53% |
| 2026-01-29 | 58.90 | 56.70 | -2.60 | -4.38% | 56.45 | 59.50 | 326505 | 188380.19 | 1.41% |
| 2026-01-28 | 60.49 | 59.30 | -1.19 | -1.97% | 59.03 | 60.62 | 320665 | 191573.62 | 1.39% |
| 2026-01-27 | 57.25 | 60.49 | 3.41 | 5.97% | 56.08 | 61.90 | 481634 | 287664.34 | 2.09% |
| 2026-01-26 | 57.88 | 57.08 | -1.21 | -2.08% | 56.56 | 59.08 | 309330 | 177893.91 | 1.34% |
| 2026-01-23 | 60.00 | 58.29 | -1.66 | -2.77% | 58.00 | 60.90 | 516512 | 304836.78 | 2.24% |
| 2026-01-22 | 55.47 | 59.95 | 5.45 | 10.00% | 55.10 | 59.95 | 551855 | 317229.06 | 2.39% |
| 2026-01-21 | 52.10 | 54.50 | 1.96 | 3.73% | 51.57 | 55.20 | 372758 | 200755.33 | 1.61% |
| 2026-01-20 | 54.80 | 52.54 | -2.24 | -4.09% | 52.01 | 55.82 | 318649 | 169984.34 | 1.38% |
| 2026-01-19 | 55.01 | 54.78 | -0.67 | -1.21% | 54.20 | 55.79 | 275902 | 151345.69 | 1.19% |
| 2026-01-16 | 55.31 | 55.45 | 0.65 | 1.19% | 54.00 | 56.60 | 397638 | 220256.41 | 1.72% |
| 2026-01-15 | 54.24 | 54.80 | 0.23 | 0.42% | 52.20 | 55.20 | 418223 | 225345.45 | 1.81% |
| 2026-01-14 | 52.49 | 54.57 | 2.57 | 4.94% | 52.31 | 55.46 | 520837 | 281964.84 | 2.26% |
| 2026-01-13 | 51.90 | 52.00 | 0.09 | 0.17% | 51.62 | 54.30 | 384326 | 203339.44 | 1.66% |
| 2026-01-12 | 53.42 | 51.91 | -1.51 | -2.83% | 51.44 | 53.43 | 398332 | 206614.03 | 1.72% |
| 2026-01-09 | 52.28 | 53.42 | 0.57 | 1.08% | 51.05 | 54.77 | 399089 | 212314.00 | 1.73% |
| 2026-01-08 | 53.66 | 52.85 | -0.92 | -1.71% | 52.71 | 54.96 | 379613 | 203763.33 | 1.64% |
| 2026-01-07 | 54.51 | 53.77 | 0.61 | 1.15% | 51.98 | 55.38 | 356118 | 190626.80 | 1.54% |
| 2026-01-06 | 51.83 | 53.16 | 1.31 | 2.53% | 51.55 | 54.15 | 409926 | 217125.81 | 1.78% |
| 2026-01-05 | 50.76 | 51.85 | 1.27 | 2.51% | 50.32 | 52.37 | 366062 | 188194.55 | 1.59% |
| 2025-12-31 | 51.30 | 50.58 | -0.63 | -1.23% | 50.19 | 52.73 | 274085 | 140534.48 | 1.19% |
| 2025-12-30 | 50.96 | 51.21 | -0.14 | -0.27% | 50.52 | 52.38 | 210881 | 108051.39 | 0.91% |
| 2025-12-29 | 51.04 | 51.35 | 0.31 | 0.61% | 50.80 | 52.58 | 251479 | 129810.53 | 1.09% |
| 2025-12-26 | 51.60 | 51.04 | -0.89 | -1.71% | 50.21 | 52.31 | 245774 | 125744.95 | 1.06% |
| 2025-12-25 | 52.38 | 51.93 | -0.94 | -1.78% | 51.66 | 53.00 | 221435 | 115482.32 | 0.96% |
| 2025-12-24 | 51.62 | 52.87 | 2.36 | 4.67% | 50.38 | 53.87 | 461418 | 240437.41 | 2.00% |
| 2025-12-23 | 50.50 | 50.51 | -0.14 | -0.28% | 50.20 | 51.36 | 230011 | 116709.29 | 1.00% |
| 2025-12-22 | 49.18 | 50.65 | 2.03 | 4.18% | 49.07 | 51.20 | 339687 | 171576.67 | 1.47% |
| 2025-12-19 | 49.98 | 48.62 | -0.74 | -1.50% | 48.61 | 50.15 | 188844 | 92782.64 | 0.82% |
| 2025-12-18 | 50.31 | 49.36 | -1.89 | -3.69% | 49.30 | 50.95 | 246951 | 123521.29 | 1.07% |
| 2025-12-17 | 48.63 | 51.25 | 2.61 | 5.37% | 48.22 | 51.50 | 359765 | 179953.42 | 1.56% |
| 2025-12-16 | 47.79 | 48.64 | 0.75 | 1.57% | 47.64 | 49.41 | 329655 | 160563.30 | 1.43% |
| 2025-12-15 | 48.88 | 47.89 | -1.89 | -3.80% | 47.41 | 48.89 | 324219 | 155751.69 | 1.40% |
| 2025-12-12 | 50.39 | 49.78 | -0.97 | -1.91% | 48.40 | 50.64 | 380607 | 188285.62 | 1.65% |
| 2025-12-11 | 51.29 | 50.75 | -0.80 | -1.55% | 50.65 | 53.00 | 321357 | 166261.33 | 1.39% |
| 2025-12-10 | 52.00 | 51.55 | -1.25 | -2.37% | 50.00 | 52.14 | 356253 | 181508.05 | 1.54% |
| 2025-12-09 | 49.60 | 52.80 | 3.01 | 6.05% | 49.49 | 53.50 | 586166 | 303478.03 | 2.54% |
| 2025-12-08 | 48.50 | 49.79 | 1.13 | 2.32% | 48.03 | 50.28 | 388610 | 192316.28 | 1.68% |
| 2025-12-05 | 48.53 | 48.66 | 0.13 | 0.27% | 47.80 | 49.07 | 284794 | 138441.11 | 1.23% |
| 2025-12-04 | 48.52 | 48.53 | -0.37 | -0.76% | 47.60 | 49.43 | 274566 | 132719.78 | 1.19% |
| 2025-12-03 | 50.26 | 48.90 | -1.35 | -2.69% | 48.60 | 50.76 | 389420 | 192859.75 | 1.69% |
| 2025-12-02 | 50.53 | 50.25 | 0.61 | 1.23% | 49.80 | 51.87 | 690982 | 350498.81 | 2.99% |
| 2025-12-01 | 45.12 | 49.64 | 4.51 | 9.99% | 44.54 | 49.64 | 640503 | 308409.28 | 2.77% |
| 2025-11-28 | 44.55 | 45.13 | 0.26 | 0.58% | 44.37 | 45.34 | 171078 | 76788.84 | 0.74% |
| 2025-11-27 | 44.87 | 44.87 | -0.24 | -0.53% | 44.82 | 46.58 | 273315 | 124729.12 | 1.18% |
| 2025-11-26 | 44.70 | 45.11 | -0.04 | -0.09% | 44.33 | 45.99 | 318177 | 144270.80 | 1.38% |
| 2025-11-25 | 43.26 | 45.15 | 2.38 | 5.56% | 43.26 | 45.99 | 415585 | 187565.45 | 1.80% |
| 2025-11-24 | 42.57 | 42.77 | 0.46 | 1.09% | 42.21 | 43.78 | 253724 | 108944.82 | 1.10% |
鹏鼎控股(002938)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
