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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 15.31 | 16.31 | 15.24 | 16.03 | +5.81% | 2.66 | 6.72% |
| 2026-01-15 | 15.09 | 15.31 | 14.99 | 15.15 | -0.26% | 0.95 | 2.53% |
| 2026-01-14 | 15.38 | 15.48 | 14.84 | 15.19 | -1.04% | 1.73 | 4.56% |
| 2026-01-13 | 15.88 | 15.94 | 15.30 | 15.35 | -2.85% | 1.36 | 3.54% |
| 2026-01-12 | 15.87 | 16.02 | 15.32 | 15.80 | +0.57% | 1.66 | 4.27% |
| 2026-01-09 | 16.04 | 16.87 | 15.58 | 15.71 | +0.13% | 2.67 | 6.68% |
| 2026-01-08 | 14.77 | 15.75 | 14.73 | 15.69 | +5.59% | 2.32 | 6.05% |
| 2026-01-07 | 14.50 | 15.08 | 14.40 | 14.86 | +1.50% | 1.31 | 3.56% |
| 2026-01-06 | 14.76 | 14.89 | 14.50 | 14.64 | -0.48% | 0.97 | 2.66% |
| 2026-01-05 | 14.69 | 14.99 | 14.59 | 14.71 | +0.89% | 0.98 | 2.68% |
| 2025-12-31 | 14.77 | 14.81 | 14.36 | 14.58 | -1.29% | 0.78 | 2.15% |
| 2025-12-30 | 14.77 | 15.03 | 14.64 | 14.77 | -0.94% | 0.93 | 2.54% |
| 2025-12-29 | 15.21 | 15.25 | 14.88 | 14.91 | -2.23% | 1.15 | 3.09% |
| 2025-12-26 | 15.55 | 15.56 | 15.01 | 15.25 | -1.99% | 1.72 | 4.54% |
| 2025-12-25 | 15.35 | 15.68 | 15.22 | 15.56 | +1.90% | 1.55 | 4.03% |
| 2025-12-24 | 15.18 | 15.36 | 14.92 | 15.27 | +0.33% | 1.58 | 4.18% |
| 2025-12-23 | 14.51 | 15.33 | 14.43 | 15.22 | +4.03% | 1.92 | 5.14% |
| 2025-12-22 | 14.95 | 15.03 | 14.55 | 14.63 | -1.28% | 1.00 | 2.74% |
| 2025-12-19 | 14.47 | 14.95 | 14.40 | 14.82 | +2.77% | 1.17 | 3.19% |
| 2025-12-18 | 14.58 | 14.69 | 14.36 | 14.42 | -1.37% | 0.88 | 2.44% |