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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 14.50 | 16.07 | 14.31 | 15.41 | +5.57% | 5.05 | 13.18% |
| 2025-08-18 | 13.84 | 14.76 | 13.67 | 14.60 | +5.68% | 2.61 | 7.31% |
| 2025-08-15 | 13.52 | 13.92 | 13.51 | 13.81 | +0.94% | 1.52 | 4.41% |
| 2025-08-14 | 13.54 | 14.04 | 13.40 | 13.68 | +0.73% | 1.71 | 4.99% |
| 2025-08-13 | 13.60 | 13.65 | 13.42 | 13.58 | -0.15% | 0.69 | 2.04% |
| 2025-08-12 | 13.54 | 13.64 | 13.39 | 13.60 | +0.37% | 0.79 | 2.34% |
| 2025-08-11 | 13.38 | 13.62 | 13.32 | 13.55 | +1.34% | 0.80 | 2.37% |
| 2025-08-08 | 13.25 | 13.58 | 13.12 | 13.38 | +0.90% | 0.86 | 2.57% |
| 2025-08-07 | 13.27 | 13.35 | 13.18 | 13.26 | -0.52% | 0.71 | 2.15% |
| 2025-08-06 | 12.98 | 13.34 | 12.95 | 13.33 | +2.28% | 1.06 | 3.21% |
| 2025-08-05 | 13.04 | 13.06 | 12.90 | 13.03 | -0.15% | 0.83 | 2.54% |
| 2025-08-04 | 12.43 | 13.10 | 12.43 | 13.05 | +4.37% | 1.43 | 4.43% |
| 2025-08-01 | 12.43 | 12.67 | 12.40 | 12.50 | +0.56% | 0.55 | 1.75% |
| 2025-07-31 | 12.50 | 12.66 | 12.38 | 12.43 | -0.56% | 0.57 | 1.83% |
| 2025-07-30 | 12.68 | 12.70 | 12.38 | 12.50 | -1.56% | 0.73 | 2.31% |
| 2025-07-29 | 12.79 | 12.79 | 12.60 | 12.70 | -0.78% | 0.69 | 2.17% |
| 2025-07-28 | 12.79 | 12.85 | 12.72 | 12.80 | +0.39% | 0.54 | 1.69% |
| 2025-07-25 | 12.84 | 12.87 | 12.65 | 12.75 | -0.70% | 0.75 | 2.34% |
| 2025-07-24 | 12.91 | 13.07 | 12.78 | 12.84 | -0.99% | 1.35 | 4.17% |
| 2025-07-23 | 13.52 | 13.61 | 12.95 | 12.97 | -6.11% | 2.54 | 7.70% |