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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 15.02 | 15.19 | 14.93 | 14.93 | -1.39% | 0.45 | 1.19% |
| 2026-02-12 | 14.91 | 15.30 | 14.84 | 15.14 | +1.54% | 0.64 | 1.70% |
| 2026-02-11 | 14.80 | 15.00 | 14.75 | 14.91 | +0.81% | 0.43 | 1.16% |
| 2026-02-10 | 15.19 | 15.19 | 14.77 | 14.79 | -2.05% | 0.67 | 1.82% |
| 2026-02-09 | 15.04 | 15.22 | 14.99 | 15.10 | +1.68% | 0.52 | 1.38% |
| 2026-02-06 | 14.80 | 15.09 | 14.67 | 14.85 | -0.74% | 0.54 | 1.46% |
| 2026-02-05 | 15.21 | 15.21 | 14.87 | 14.96 | -1.64% | 0.57 | 1.52% |
| 2026-02-04 | 15.40 | 15.50 | 15.04 | 15.21 | -1.43% | 0.67 | 1.76% |
| 2026-02-03 | 15.30 | 15.43 | 15.10 | 15.43 | +2.25% | 0.61 | 1.61% |
| 2026-02-02 | 15.29 | 15.54 | 15.09 | 15.09 | -1.95% | 0.69 | 1.83% |
| 2026-01-30 | 15.11 | 15.60 | 15.00 | 15.39 | +1.38% | 0.96 | 2.52% |
| 2026-01-29 | 15.74 | 16.05 | 15.13 | 15.18 | -3.50% | 1.13 | 2.94% |
| 2026-01-28 | 15.75 | 16.09 | 15.53 | 15.73 | -0.69% | 0.87 | 2.21% |
| 2026-01-27 | 15.78 | 15.86 | 15.23 | 15.84 | +0.25% | 1.10 | 2.83% |
| 2026-01-26 | 16.51 | 16.51 | 15.61 | 15.80 | -5.22% | 2.05 | 5.19% |
| 2026-01-23 | 16.44 | 16.74 | 16.06 | 16.67 | +1.21% | 1.89 | 4.64% |
| 2026-01-22 | 16.50 | 16.78 | 16.25 | 16.47 | -0.30% | 1.25 | 3.08% |
| 2026-01-21 | 16.19 | 16.63 | 15.99 | 16.52 | +1.04% | 1.48 | 3.63% |
| 2026-01-20 | 16.20 | 16.70 | 16.13 | 16.35 | +1.05% | 2.25 | 5.50% |
| 2026-01-19 | 16.17 | 16.25 | 15.82 | 16.18 | +0.94% | 1.75 | 4.38% |