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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 14.14 | 14.16 | 13.67 | 13.84 | -2.33% | 1.07 | 3.11% |
| 2025-11-18 | 14.56 | 14.56 | 14.06 | 14.17 | -3.21% | 1.57 | 4.44% |
| 2025-11-17 | 14.33 | 14.85 | 14.11 | 14.64 | +2.52% | 2.39 | 6.62% |
| 2025-11-14 | 13.77 | 14.52 | 13.71 | 14.28 | +2.88% | 2.29 | 6.49% |
| 2025-11-13 | 13.81 | 14.03 | 13.65 | 13.88 | +0.58% | 0.96 | 2.79% |
| 2025-11-12 | 13.61 | 13.88 | 13.61 | 13.80 | +0.95% | 0.76 | 2.24% |
| 2025-11-11 | 13.90 | 13.95 | 13.60 | 13.67 | -2.08% | 0.99 | 2.91% |
| 2025-11-10 | 13.81 | 14.01 | 13.66 | 13.96 | +1.09% | 1.03 | 2.98% |
| 2025-11-07 | 13.89 | 13.98 | 13.72 | 13.81 | -1.29% | 1.19 | 3.46% |
| 2025-11-06 | 14.22 | 14.26 | 13.91 | 13.99 | -1.69% | 1.49 | 4.27% |
| 2025-11-05 | 14.40 | 14.43 | 13.95 | 14.23 | -3.59% | 2.52 | 7.17% |
| 2025-11-04 | 13.78 | 14.97 | 13.64 | 14.76 | +6.49% | 3.43 | 9.56% |
| 2025-11-03 | 13.89 | 14.07 | 13.70 | 13.86 | -0.14% | 0.86 | 2.50% |
| 2025-10-31 | 13.66 | 14.30 | 13.59 | 13.88 | +1.54% | 1.42 | 4.08% |
| 2025-10-30 | 13.95 | 14.09 | 13.62 | 13.67 | -2.91% | 1.06 | 3.09% |
| 2025-10-29 | 14.16 | 14.54 | 13.90 | 14.08 | -2.02% | 1.79 | 5.11% |
| 2025-10-28 | 13.66 | 14.45 | 13.57 | 14.37 | +4.59% | 2.61 | 7.40% |
| 2025-10-27 | 13.39 | 13.96 | 13.26 | 13.74 | +2.92% | 1.23 | 3.61% |
| 2025-10-24 | 13.08 | 13.39 | 13.08 | 13.35 | +1.68% | 0.51 | 1.54% |
| 2025-10-23 | 13.07 | 13.14 | 12.84 | 13.13 | -0.08% | 0.41 | 1.27% |