鼎熔岩 sz.301028
20.22
-0.98%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 20.59 | 21.33 | 19.75 | 20.22 | -0.98% | 4.35 | 8.58% |
| 2026-05-21 | 20.17 | 21.77 | 19.72 | 20.42 | +1.04% | 6.23 | 11.96% |
| 2026-05-20 | 19.51 | 20.78 | 19.39 | 20.21 | -0.93% | 5.12 | 10.22% |
| 2026-05-19 | 17.40 | 20.79 | 17.15 | 20.40 | +17.24% | 6.29 | 13.51% |
| 2026-05-18 | 17.40 | 18.29 | 17.25 | 17.40 | -1.14% | 3.27 | 7.47% |
| 2026-05-15 | 16.51 | 18.11 | 16.45 | 17.60 | +6.60% | 4.31 | 9.98% |
| 2026-05-14 | 17.34 | 17.38 | 16.51 | 16.51 | -4.79% | 2.55 | 6.08% |
| 2026-05-13 | 17.36 | 17.66 | 16.92 | 17.34 | -1.81% | 3.25 | 7.55% |
| 2026-05-12 | 17.15 | 18.12 | 17.06 | 17.66 | +2.44% | 4.81 | 10.95% |
| 2026-05-11 | 18.74 | 18.74 | 17.15 | 17.24 | -2.87% | 6.25 | 14.33% |
| 2026-05-08 | 16.05 | 17.75 | 15.53 | 17.75 | +20.01% | 6.10 | 14.83% |
| 2026-05-07 | 14.29 | 15.14 | 14.21 | 14.79 | +3.79% | 1.21 | 3.31% |
| 2026-05-06 | 14.21 | 14.35 | 14.18 | 14.25 | +0.99% | 0.40 | 1.13% |
| 2026-04-30 | 14.08 | 14.17 | 14.04 | 14.11 | +0.07% | 0.22 | 0.64% |
| 2026-04-29 | 13.82 | 14.17 | 13.75 | 14.10 | +1.88% | 0.33 | 0.94% |
| 2026-04-28 | 14.24 | 14.29 | 13.71 | 13.84 | -2.74% | 0.45 | 1.31% |
| 2026-04-27 | 13.97 | 14.36 | 13.78 | 14.23 | +2.30% | 0.50 | 1.42% |
| 2026-04-24 | 14.08 | 14.08 | 13.78 | 13.91 | -0.86% | 0.41 | 1.19% |
| 2026-04-23 | 14.44 | 14.45 | 13.95 | 14.03 | -1.96% | 0.40 | 1.15% |
| 2026-04-22 | 14.50 | 14.52 | 14.26 | 14.31 | -1.17% | 0.41 | 1.16% |