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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 11.52 | 12.01 | 11.51 | 11.98 | +3.96% | 0.60 | 2.04% |
| 2025-06-23 | 11.36 | 11.57 | 11.32 | 11.52 | +1.31% | 0.32 | 1.13% |
| 2025-06-20 | 11.47 | 11.66 | 11.35 | 11.37 | -1.29% | 0.41 | 1.45% |
| 2025-06-19 | 11.82 | 11.96 | 11.48 | 11.52 | -3.17% | 0.62 | 2.15% |
| 2025-06-18 | 11.96 | 12.02 | 11.81 | 11.90 | -0.99% | 0.47 | 1.59% |
| 2025-06-17 | 12.17 | 12.27 | 11.89 | 12.02 | -1.38% | 0.74 | 2.49% |
| 2025-06-16 | 12.11 | 12.59 | 12.11 | 12.18 | -0.32% | 1.11 | 3.63% |
| 2025-06-13 | 12.30 | 12.57 | 12.15 | 12.22 | -1.44% | 1.12 | 3.65% |
| 2025-06-12 | 12.00 | 12.49 | 11.84 | 12.40 | +3.48% | 1.25 | 4.10% |
| 2025-06-11 | 11.94 | 12.10 | 11.91 | 11.99 | +0.33% | 0.55 | 1.86% |
| 2025-06-10 | 12.23 | 12.33 | 11.77 | 11.95 | -2.59% | 0.98 | 3.29% |
| 2025-06-09 | 12.08 | 12.48 | 12.07 | 12.26 | +1.64% | 0.71 | 2.35% |
| 2025-06-06 | 12.16 | 12.16 | 11.97 | 12.07 | -1.06% | 0.51 | 1.72% |
| 2025-06-05 | 12.07 | 12.21 | 11.99 | 12.19 | +1.07% | 0.62 | 2.07% |
| 2025-06-04 | 12.06 | 12.23 | 11.98 | 12.07 | +0.16% | 0.56 | 1.86% |
| 2025-06-03 | 11.85 | 12.07 | 11.73 | 12.05 | +1.49% | 0.80 | 2.67% |
| 2025-05-30 | 12.56 | 12.62 | 11.84 | 11.87 | -6.00% | 1.45 | 4.79% |
| 2025-05-29 | 12.36 | 12.78 | 12.36 | 12.63 | +1.18% | 1.24 | 3.92% |
| 2025-05-28 | 12.39 | 12.64 | 12.22 | 12.48 | +0.79% | 1.10 | 3.53% |
| 2025-05-27 | 12.48 | 12.54 | 12.20 | 12.38 | -1.02% | 0.68 | 2.19% |