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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 12.44 | 12.53 | 12.32 | 12.51 | +0.39% | 0.90 | 2.89% |
| 2025-05-23 | 12.34 | 12.93 | 12.15 | 12.46 | +1.12% | 1.66 | 5.26% |
| 2025-05-22 | 12.60 | 12.79 | 12.28 | 12.32 | -3.02% | 1.18 | 3.77% |
| 2025-05-21 | 12.87 | 12.97 | 12.50 | 12.71 | -2.12% | 1.49 | 4.70% |
| 2025-05-20 | 12.30 | 13.12 | 12.18 | 12.98 | +5.60% | 2.23 | 7.00% |
| 2025-05-19 | 12.61 | 12.61 | 12.13 | 12.29 | -2.50% | 1.23 | 4.00% |
| 2025-05-16 | 12.01 | 12.71 | 12.00 | 12.61 | +4.57% | 1.65 | 5.31% |
| 2025-05-15 | 12.36 | 12.45 | 11.97 | 12.06 | -4.22% | 1.36 | 4.48% |
| 2025-05-14 | 12.32 | 12.84 | 12.16 | 12.59 | +3.06% | 2.08 | 6.68% |
| 2025-05-13 | 12.29 | 12.36 | 12.03 | 12.21 | +0.89% | 0.97 | 3.17% |
| 2025-05-12 | 12.33 | 12.47 | 12.03 | 12.10 | -0.89% | 1.33 | 4.38% |
| 2025-05-09 | 12.84 | 12.84 | 12.16 | 12.21 | -0.08% | 2.24 | 7.24% |
| 2025-05-08 | 11.64 | 12.43 | 11.57 | 12.22 | +5.52% | 2.17 | 7.16% |
| 2025-05-07 | 11.49 | 11.76 | 11.44 | 11.58 | +1.64% | 1.02 | 3.52% |
| 2025-05-06 | 11.23 | 11.44 | 11.16 | 11.40 | +2.21% | 0.88 | 3.12% |