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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 14.35 | 15.16 | 14.35 | 14.62 | +1.88% | 1.29 | 3.56% |
| 2025-12-16 | 14.87 | 14.99 | 14.26 | 14.35 | -3.56% | 1.28 | 3.55% |
| 2025-12-15 | 15.08 | 15.37 | 14.80 | 14.88 | -2.43% | 1.70 | 4.56% |
| 2025-12-12 | 14.44 | 16.00 | 14.30 | 15.25 | +5.17% | 3.58 | 9.37% |
| 2025-12-11 | 14.98 | 15.02 | 14.45 | 14.50 | -3.27% | 2.25 | 6.16% |
| 2025-12-10 | 15.21 | 15.80 | 14.91 | 14.99 | -2.79% | 2.96 | 7.84% |
| 2025-12-09 | 14.88 | 15.72 | 14.73 | 15.42 | +2.19% | 3.71 | 9.77% |
| 2025-12-08 | 15.02 | 15.21 | 14.69 | 15.09 | -0.53% | 2.71 | 7.31% |
| 2025-12-05 | 14.54 | 15.29 | 14.35 | 15.17 | +3.69% | 3.16 | 8.53% |
| 2025-12-04 | 14.40 | 14.97 | 14.33 | 14.63 | +1.04% | 2.44 | 6.68% |
| 2025-12-03 | 14.40 | 14.50 | 14.20 | 14.48 | +0.49% | 1.32 | 3.70% |
| 2025-12-02 | 14.00 | 14.57 | 13.93 | 14.41 | +1.98% | 1.48 | 4.16% |
| 2025-12-01 | 13.92 | 14.25 | 13.92 | 14.13 | +1.07% | 0.93 | 2.67% |
| 2025-11-28 | 13.70 | 14.07 | 13.60 | 13.98 | +1.38% | 0.84 | 2.44% |
| 2025-11-27 | 13.52 | 14.02 | 13.50 | 13.79 | +1.47% | 1.15 | 3.37% |
| 2025-11-26 | 13.31 | 14.25 | 13.26 | 13.59 | +2.10% | 1.43 | 4.19% |
| 2025-11-25 | 13.04 | 13.42 | 13.01 | 13.31 | +2.46% | 0.74 | 2.24% |
| 2025-11-24 | 12.84 | 13.12 | 12.77 | 12.99 | +1.48% | 0.55 | 1.72% |
| 2025-11-21 | 13.48 | 13.56 | 12.70 | 12.80 | -5.60% | 1.15 | 3.55% |
| 2025-11-20 | 13.84 | 14.04 | 13.45 | 13.56 | -2.02% | 0.82 | 2.42% |