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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 13.25 | 13.44 | 13.15 | 13.42 | +1.81% | 0.64 | 1.93% |
| 2025-09-15 | 13.19 | 13.33 | 13.08 | 13.19 | -0.15% | 0.40 | 1.21% |
| 2025-09-12 | 13.36 | 13.39 | 13.16 | 13.21 | -1.11% | 0.48 | 1.45% |
| 2025-09-11 | 13.10 | 13.36 | 12.93 | 13.36 | +1.58% | 0.61 | 1.84% |
| 2025-09-10 | 13.25 | 13.34 | 13.07 | 13.15 | -0.90% | 0.44 | 1.32% |
| 2025-09-09 | 13.42 | 13.42 | 13.09 | 13.27 | -1.47% | 0.58 | 1.75% |
| 2025-09-08 | 13.23 | 13.51 | 13.17 | 13.46 | +2.03% | 0.66 | 1.96% |
| 2025-09-05 | 12.88 | 13.22 | 12.86 | 13.20 | +2.62% | 0.66 | 2.00% |
| 2025-09-04 | 13.10 | 13.25 | 12.68 | 12.86 | -1.74% | 0.78 | 2.41% |
| 2025-09-03 | 13.57 | 13.65 | 13.04 | 13.09 | -3.09% | 0.66 | 1.99% |
| 2025-09-02 | 13.76 | 13.87 | 13.18 | 13.50 | -1.73% | 1.18 | 3.52% |
| 2025-09-01 | 14.03 | 14.03 | 13.66 | 13.74 | -1.28% | 0.99 | 2.86% |
| 2025-08-29 | 14.33 | 14.36 | 13.82 | 13.92 | -2.37% | 1.06 | 3.01% |
| 2025-08-28 | 13.88 | 14.26 | 13.64 | 14.26 | +2.79% | 1.42 | 4.06% |
| 2025-08-27 | 14.39 | 14.65 | 13.87 | 13.87 | -3.12% | 1.79 | 5.00% |
| 2025-08-26 | 14.24 | 14.63 | 14.17 | 14.32 | +1.05% | 1.60 | 4.44% |
| 2025-08-25 | 14.41 | 14.48 | 14.05 | 14.17 | -1.11% | 1.32 | 3.70% |
| 2025-08-22 | 14.37 | 14.64 | 14.26 | 14.33 | +0.14% | 1.27 | 3.53% |
| 2025-08-21 | 14.88 | 14.88 | 14.19 | 14.31 | -4.06% | 1.88 | 5.19% |
| 2025-08-20 | 15.18 | 15.26 | 14.78 | 14.91 | -3.22% | 2.14 | 5.72% |