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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 13.00 | 14.31 | 12.90 | 13.81 | +5.06% | 3.82 | 11.14% |
| 2025-07-21 | 12.97 | 13.48 | 12.80 | 13.15 | +2.24% | 1.72 | 5.24% |
| 2025-07-18 | 12.78 | 12.93 | 12.60 | 12.86 | +1.17% | 0.93 | 2.92% |
| 2025-07-17 | 12.71 | 12.82 | 12.62 | 12.71 | -0.16% | 0.65 | 2.06% |
| 2025-07-16 | 12.62 | 12.86 | 12.52 | 12.73 | +0.79% | 0.76 | 2.40% |
| 2025-07-15 | 12.49 | 12.76 | 12.48 | 12.63 | +0.79% | 0.95 | 3.00% |
| 2025-07-14 | 12.20 | 12.59 | 12.13 | 12.53 | +2.93% | 0.89 | 2.86% |
| 2025-07-11 | 12.17 | 12.28 | 12.11 | 12.17 | -0.49% | 0.52 | 1.70% |
| 2025-07-10 | 12.20 | 12.25 | 12.12 | 12.23 | +0.24% | 0.42 | 1.40% |
| 2025-07-09 | 12.33 | 12.39 | 12.15 | 12.20 | -0.89% | 0.56 | 1.83% |
| 2025-07-08 | 11.94 | 12.36 | 11.88 | 12.31 | +3.16% | 0.81 | 2.67% |
| 2025-07-07 | 11.89 | 11.95 | 11.80 | 11.94 | +0.42% | 0.29 | 0.98% |
| 2025-07-04 | 12.14 | 12.14 | 11.87 | 11.89 | -2.36% | 0.51 | 1.73% |
| 2025-07-03 | 12.03 | 12.19 | 11.97 | 12.17 | +1.07% | 0.44 | 1.47% |
| 2025-07-02 | 12.20 | 12.20 | 11.97 | 12.05 | -1.22% | 0.43 | 1.42% |
| 2025-07-01 | 12.18 | 12.21 | 12.01 | 12.19 | 0.00% | 0.54 | 1.79% |
| 2025-06-30 | 11.91 | 12.26 | 11.88 | 12.19 | +2.85% | 0.77 | 2.55% |
| 2025-06-27 | 11.82 | 11.92 | 11.79 | 11.86 | +0.50% | 0.42 | 1.44% |
| 2025-06-26 | 11.99 | 12.02 | 11.75 | 11.80 | -1.49% | 0.54 | 1.85% |
| 2025-06-25 | 11.99 | 12.11 | 11.85 | 11.98 | 0.00% | 0.46 | 1.56% |