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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 12.98 | 13.26 | 12.92 | 13.14 | +0.92% | 0.53 | 1.61% |
| 2025-10-21 | 12.59 | 13.03 | 12.58 | 13.02 | +3.42% | 0.51 | 1.59% |
| 2025-10-20 | 12.59 | 12.74 | 12.50 | 12.59 | +0.80% | 0.31 | 0.98% |
| 2025-10-17 | 12.79 | 12.88 | 12.46 | 12.49 | -2.27% | 0.36 | 1.16% |
| 2025-10-16 | 12.96 | 13.05 | 12.75 | 12.78 | -1.68% | 0.37 | 1.15% |
| 2025-10-15 | 12.69 | 13.00 | 12.55 | 13.00 | +2.58% | 0.51 | 1.58% |
| 2025-10-14 | 12.79 | 13.00 | 12.59 | 12.67 | -0.85% | 0.51 | 1.60% |
| 2025-10-13 | 12.52 | 12.78 | 12.14 | 12.78 | -0.62% | 0.65 | 2.09% |
| 2025-10-10 | 12.75 | 12.99 | 12.62 | 12.86 | +0.54% | 0.58 | 1.82% |
| 2025-10-09 | 12.75 | 12.91 | 12.70 | 12.79 | +0.47% | 0.38 | 1.19% |
| 2025-09-30 | 12.87 | 12.92 | 12.70 | 12.73 | -0.85% | 0.44 | 1.39% |
| 2025-09-29 | 12.71 | 12.95 | 12.55 | 12.84 | +1.41% | 0.43 | 1.34% |
| 2025-09-26 | 12.87 | 12.98 | 12.66 | 12.66 | -1.54% | 0.52 | 1.63% |
| 2025-09-25 | 13.05 | 13.20 | 12.86 | 12.86 | -1.97% | 0.45 | 1.38% |
| 2025-09-24 | 12.80 | 13.14 | 12.75 | 13.12 | +1.77% | 0.52 | 1.61% |
| 2025-09-23 | 13.10 | 13.10 | 12.46 | 12.89 | -1.29% | 0.66 | 2.06% |
| 2025-09-22 | 13.14 | 13.28 | 12.95 | 13.06 | -0.08% | 0.48 | 1.47% |
| 2025-09-19 | 13.44 | 13.44 | 13.02 | 13.07 | -2.52% | 0.67 | 2.02% |
| 2025-09-18 | 13.69 | 13.82 | 13.23 | 13.41 | -2.24% | 0.93 | 2.72% |
| 2025-09-17 | 13.38 | 13.84 | 13.38 | 13.71 | +2.14% | 0.90 | 2.62% |