鼎熔岩 (301028) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-30	14.08	14.11	0.01	0.07%	14.04	14.17	15769	2223	0.64%
2026-04-29	13.82	14.10	0.26	1.88%	13.75	14.17	23448	3298	0.94%
2026-04-28	14.24	13.84	-0.39	-2.74%	13.71	14.29	32627	4532	1.31%
2026-04-27	13.97	14.23	0.32	2.30%	13.78	14.36	35285	4985	1.42%
2026-04-24	14.08	13.91	-0.12	-0.86%	13.78	14.08	29460	4093	1.19%
2026-04-23	14.44	14.03	-0.28	-1.96%	13.95	14.45	28550	4024	1.15%
2026-04-22	14.50	14.31	-0.17	-1.17%	14.26	14.52	28718	4128	1.16%
2026-04-21	14.66	14.48	-0.16	-1.09%	14.35	14.67	28587	4134	1.15%
2026-04-20	14.75	14.64	-0.03	-0.20%	14.56	14.75	20381	2981	0.82%
2026-04-17	14.61	14.67	0.02	0.14%	14.51	14.75	22436	3287	0.90%
2026-04-16	14.59	14.65	0.05	0.34%	14.52	14.69	22135	3232	0.89%
2026-04-15	14.75	14.60	-0.15	-1.02%	14.55	14.83	21533	3158	0.87%
2026-04-14	14.51	14.75	0.25	1.72%	14.51	14.82	32601	4792	1.31%
2026-04-13	14.25	14.50	0.17	1.19%	14.21	14.62	22248	3206	0.90%
2026-04-10	14.43	14.33	0.03	0.21%	14.31	14.52	22032	3175	0.89%
2026-04-09	14.44	14.30	-0.29	-1.99%	14.24	14.56	23384	3362	0.94%
2026-04-08	14.01	14.59	0.87	6.34%	14.01	14.73	49915	7200	2.01%
2026-04-07	13.65	13.72	0.14	1.03%	13.47	13.82	15915	2183	0.64%
2026-04-03	13.84	13.58	-0.27	-1.95%	13.55	13.94	17053	2336	0.69%
2026-04-02	13.96	13.85	-0.22	-1.56%	13.70	14.11	17733	2460	0.71%
2026-04-01	14.16	14.07	0.18	1.30%	13.94	14.23	23221	3271	0.93%
2026-03-31	13.99	13.89	-0.10	-0.71%	13.89	14.38	32259	4556	1.30%
2026-03-30	13.55	13.99	0.30	2.19%	13.53	14.00	33738	4663	1.36%
2026-03-27	13.48	13.69	0.16	1.18%	13.24	13.85	23981	3273	0.97%
2026-03-26	13.70	13.53	-0.24	-1.74%	13.48	13.90	22594	3081	0.91%
2026-03-25	13.63	13.77	0.15	1.10%	13.63	13.90	26028	3584	1.05%
2026-03-24	13.32	13.62	0.56	4.29%	13.12	13.68	34847	4657	1.40%
2026-03-23	13.61	13.06	-0.86	-6.18%	12.94	13.90	55210	7386	2.22%
2026-03-20	14.26	13.92	-0.32	-2.25%	13.90	14.39	29306	4135	1.18%
2026-03-19	14.61	14.24	-0.57	-3.85%	14.16	14.67	34796	4996	1.40%
2026-03-18	14.52	14.81	0.33	2.28%	14.42	14.82	26775	3910	1.08%
2026-03-17	14.79	14.48	-0.26	-1.76%	14.42	14.89	27228	3996	1.10%
2026-03-16	14.88	14.74	-0.26	-1.73%	14.52	14.97	33591	4930	1.35%
2026-03-13	14.74	15.00	0.17	1.15%	14.68	15.39	51344	7744	2.07%
2026-03-12	14.91	14.83	-0.10	-0.67%	14.74	15.05	38915	5777	1.57%
2026-03-11	14.95	14.93	-0.01	-0.07%	14.79	15.13	35770	5341	1.44%
2026-03-10	14.60	14.94	0.50	3.46%	14.57	14.97	36281	5382	1.46%
2026-03-09	14.67	14.44	-0.49	-3.28%	14.17	14.75	49033	7054	1.97%
2026-03-06	14.50	14.93	0.33	2.26%	14.50	15.00	39453	5867	1.59%
2026-03-05	14.54	14.60	0.32	2.24%	14.46	14.73	32390	4731	1.30%
2026-03-04	14.31	14.28	-0.05	-0.35%	14.08	14.54	38932	5584	1.57%
2026-03-03	15.15	14.33	-0.63	-4.21%	14.31	15.18	61089	8983	2.46%
2026-03-02	15.33	14.96	-0.57	-3.67%	14.80	15.40	52236	7869	2.10%
2026-02-27	15.57	15.53	-0.11	-0.70%	15.41	15.57	29104	4509	1.17%
2026-02-26	15.24	15.64	0.33	2.16%	15.20	15.65	50712	7850	2.04%
2026-02-25	15.22	15.31	0.09	0.59%	15.14	15.36	39666	6062	1.60%
2026-02-24	15.06	15.22	0.29	1.94%	15.06	15.28	34119	5186	1.37%
2026-02-13	15.02	14.93	-0.21	-1.39%	14.93	15.19	29645	4457	1.19%
2026-02-12	14.91	15.14	0.23	1.54%	14.84	15.30	42306	6403	1.70%
2026-02-11	14.80	14.91	0.12	0.81%	14.75	15.00	28721	4286	1.16%
2026-02-10	15.19	14.79	-0.31	-2.05%	14.77	15.19	45240	6738	1.82%
2026-02-09	15.04	15.10	0.25	1.68%	14.99	15.22	34249	5169	1.38%
2026-02-06	14.80	14.85	-0.11	-0.74%	14.67	15.09	36151	5397	1.46%
2026-02-05	15.21	14.96	-0.25	-1.64%	14.87	15.21	37777	5666	1.52%
2026-02-04	15.40	15.21	-0.22	-1.43%	15.04	15.50	43688	6657	1.76%
2026-02-03	15.30	15.43	0.34	2.25%	15.10	15.43	40061	6131	1.61%
2026-02-02	15.29	15.09	-0.30	-1.95%	15.09	15.54	45429	6946	1.83%
2026-01-30	15.11	15.39	0.21	1.38%	15.00	15.60	62559	9585	2.52%
2026-01-29	15.74	15.18	-0.55	-3.50%	15.13	16.05	73008	11334	2.94%
2026-01-28	15.75	15.73	-0.11	-0.69%	15.53	16.09	54982	8674	2.21%
2026-01-27	15.78	15.84	0.04	0.25%	15.23	15.86	70250	10950	2.83%
2026-01-26	16.51	15.80	-0.87	-5.22%	15.61	16.51	129062	20509	5.19%