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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 13.61 | 13.90 | 12.94 | 13.06 | -6.18% | 0.74 | 2.22% |
| 2026-03-20 | 14.26 | 14.39 | 13.90 | 13.92 | -2.25% | 0.41 | 1.18% |
| 2026-03-19 | 14.61 | 14.67 | 14.16 | 14.24 | -3.85% | 0.50 | 1.40% |
| 2026-03-18 | 14.52 | 14.82 | 14.42 | 14.81 | +2.28% | 0.39 | 1.08% |
| 2026-03-17 | 14.79 | 14.89 | 14.42 | 14.48 | -1.76% | 0.40 | 1.10% |
| 2026-03-16 | 14.88 | 14.97 | 14.52 | 14.74 | -1.73% | 0.49 | 1.35% |
| 2026-03-13 | 14.74 | 15.39 | 14.68 | 15.00 | +1.15% | 0.77 | 2.07% |
| 2026-03-12 | 14.91 | 15.05 | 14.74 | 14.83 | -0.67% | 0.58 | 1.57% |
| 2026-03-11 | 14.95 | 15.13 | 14.79 | 14.93 | -0.07% | 0.53 | 1.44% |
| 2026-03-10 | 14.60 | 14.97 | 14.57 | 14.94 | +3.46% | 0.54 | 1.46% |
| 2026-03-09 | 14.67 | 14.75 | 14.17 | 14.44 | -3.28% | 0.71 | 1.97% |
| 2026-03-06 | 14.50 | 15.00 | 14.50 | 14.93 | +2.26% | 0.59 | 1.59% |
| 2026-03-05 | 14.54 | 14.73 | 14.46 | 14.60 | +2.24% | 0.47 | 1.30% |
| 2026-03-04 | 14.31 | 14.54 | 14.08 | 14.28 | -0.35% | 0.56 | 1.57% |
| 2026-03-03 | 15.15 | 15.18 | 14.31 | 14.33 | -4.21% | 0.90 | 2.46% |
| 2026-03-02 | 15.33 | 15.40 | 14.80 | 14.96 | -3.67% | 0.79 | 2.10% |
| 2026-02-27 | 15.57 | 15.57 | 15.41 | 15.53 | -0.70% | 0.45 | 1.17% |
| 2026-02-26 | 15.24 | 15.65 | 15.20 | 15.64 | +2.16% | 0.79 | 2.04% |
| 2026-02-25 | 15.22 | 15.36 | 15.14 | 15.31 | +0.59% | 0.61 | 1.60% |
| 2026-02-24 | 15.06 | 15.28 | 15.06 | 15.22 | +1.94% | 0.52 | 1.37% |