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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 14.66 | 14.67 | 14.35 | 14.48 | -1.09% | 0.41 | 1.15% |
| 2026-04-20 | 14.75 | 14.75 | 14.56 | 14.64 | -0.20% | 0.30 | 0.82% |
| 2026-04-17 | 14.61 | 14.75 | 14.51 | 14.67 | +0.14% | 0.33 | 0.90% |
| 2026-04-16 | 14.59 | 14.69 | 14.52 | 14.65 | +0.34% | 0.32 | 0.89% |
| 2026-04-15 | 14.75 | 14.83 | 14.55 | 14.60 | -1.02% | 0.32 | 0.87% |
| 2026-04-14 | 14.51 | 14.82 | 14.51 | 14.75 | +1.72% | 0.48 | 1.31% |
| 2026-04-13 | 14.25 | 14.62 | 14.21 | 14.50 | +1.19% | 0.32 | 0.90% |
| 2026-04-10 | 14.43 | 14.52 | 14.31 | 14.33 | +0.21% | 0.32 | 0.89% |
| 2026-04-09 | 14.44 | 14.56 | 14.24 | 14.30 | -1.99% | 0.34 | 0.94% |
| 2026-04-08 | 14.01 | 14.73 | 14.01 | 14.59 | +6.34% | 0.72 | 2.01% |
| 2026-04-07 | 13.65 | 13.82 | 13.47 | 13.72 | +1.03% | 0.22 | 0.64% |
| 2026-04-03 | 13.84 | 13.94 | 13.55 | 13.58 | -1.95% | 0.23 | 0.69% |
| 2026-04-02 | 13.96 | 14.11 | 13.70 | 13.85 | -1.56% | 0.25 | 0.71% |
| 2026-04-01 | 14.16 | 14.23 | 13.94 | 14.07 | +1.30% | 0.33 | 0.93% |
| 2026-03-31 | 13.99 | 14.38 | 13.89 | 13.89 | -0.71% | 0.46 | 1.30% |
| 2026-03-30 | 13.55 | 14.00 | 13.53 | 13.99 | +2.19% | 0.47 | 1.36% |
| 2026-03-27 | 13.48 | 13.85 | 13.24 | 13.69 | +1.18% | 0.33 | 0.97% |
| 2026-03-26 | 13.70 | 13.90 | 13.48 | 13.53 | -1.74% | 0.31 | 0.91% |
| 2026-03-25 | 13.63 | 13.90 | 13.63 | 13.77 | +1.10% | 0.36 | 1.05% |
| 2026-03-24 | 13.32 | 13.68 | 13.12 | 13.62 | +4.29% | 0.47 | 1.40% |