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
2026-08-06	12.32	12.73	0.24	1.92%	12.32	12.83	64364	8116	2.57%
2026-08-05	12.23	12.49	0.22	1.79%	12.22	12.57	54788	6818	2.19%
2026-08-04	12.11	12.27	0.19	1.57%	11.99	12.44	53673	6595	2.14%
2026-08-03	11.85	12.08	0.27	2.29%	11.83	12.39	57731	7018	2.30%
2026-07-31	11.89	11.81	0.35	3.05%	11.79	12.25	63066	7562	2.52%
2026-07-30	11.79	11.46	-0.41	-3.45%	11.36	11.98	52069	6054	2.08%
2026-07-29	11.50	11.87	0.31	2.68%	11.28	11.90	63670	7388	2.54%
2026-07-28	11.66	11.56	-0.14	-1.20%	11.46	12.00	57470	6727	2.29%
2026-07-27	11.00	11.70	0.70	6.36%	10.99	11.75	73013	8376	2.91%
2026-07-24	11.07	11.00	-0.32	-2.83%	10.90	11.27	40676	4503	1.62%
2026-07-23	11.02	11.32	0.30	2.72%	11.00	11.33	41719	4659	1.66%
2026-07-22	11.38	11.02	-0.43	-3.76%	10.92	11.54	70683	7917	2.82%
2026-07-21	11.44	11.45	0.24	2.14%	10.60	11.76	113325	12820	4.52%
2026-07-20	12.48	11.21	-1.21	-9.74%	10.91	12.79	121456	14194	4.85%
2026-07-17	13.43	12.42	-0.91	-6.83%	12.27	13.45	59015	7545	2.35%
2026-07-16	13.90	13.33	-0.57	-4.10%	13.25	13.93	59846	8126	2.39%
2026-07-15	13.74	13.90	0.10	0.72%	13.44	14.05	73110	10100	2.92%
2026-07-14	13.33	13.80	0.54	4.07%	13.32	13.96	111440	15216	4.45%
2026-07-13	15.61	13.26	-2.52	-15.97%	13.18	15.95	138071	19323	5.51%
2026-07-10	15.81	15.78	-0.21	-1.31%	15.72	16.49	63658	10174	2.56%
2026-07-09	15.59	15.99	0.40	2.57%	15.34	16.12	70061	11044	2.82%
2026-07-08	16.92	15.59	-1.28	-7.59%	15.40	16.98	72661	11586	2.93%
2026-07-07	17.63	16.87	-0.86	-4.85%	16.75	17.89	59205	10137	2.38%
2026-07-06	18.31	17.73	-0.50	-2.74%	17.38	18.56	82789	14695	3.33%
2026-07-03	17.02	18.23	1.21	7.11%	16.85	18.65	123812	22180	4.99%
2026-07-02	16.30	17.02	0.49	2.96%	16.11	18.18	118087	20541	4.76%
2026-07-01	15.99	16.53	0.57	3.57%	15.72	16.58	64688	10456	2.60%
2026-06-30	15.13	15.96	0.77	5.07%	15.03	16.06	56555	8822	2.28%
2026-06-29	15.95	15.19	-0.66	-4.16%	15.08	16.06	77744	11968	3.13%
2026-06-26	16.12	15.85	-0.11	-0.69%	15.50	16.92	93365	15039	3.76%
2026-06-25	16.45	15.96	-0.44	-2.68%	15.80	16.62	69633	11184	2.80%
2026-06-24	16.87	16.40	-0.69	-4.04%	16.36	16.96	59078	9787	2.38%
2026-06-23	17.02	17.09	-0.15	-0.87%	16.97	17.68	53616	9271	2.16%
2026-06-22	17.62	17.24	-0.38	-2.16%	16.85	18.13	65041	11232	2.62%
2026-06-18	17.88	17.62	-0.26	-1.45%	17.43	17.92	67489	11910	2.72%
2026-06-17	16.94	17.88	0.86	5.05%	16.65	17.95	94160	16449	3.79%
2026-06-16	16.97	17.02	-0.08	-0.47%	16.81	17.43	67431	11524	2.72%
2026-06-15	16.27	17.10	1.15	7.21%	16.03	17.16	90549	15167	3.65%
2026-06-12	15.89	15.95	0.28	1.79%	15.89	16.61	74518	12104	3.00%
2026-06-11	16.00	15.67	-0.49	-3.03%	15.53	16.18	60652	9545	2.44%
2026-06-10	16.78	16.16	-0.82	-4.83%	15.85	16.79	75390	12213	3.04%
2026-06-09	17.37	16.98	-0.20	-1.16%	16.76	17.41	66183	11231	2.67%
2026-06-08	18.00	17.18	-1.15	-6.27%	17.00	18.30	84190	14817	3.39%
2026-06-05	18.18	18.33	0.06	0.33%	17.50	18.66	85242	15486	3.43%
2026-06-04	18.53	18.37	-0.51	-2.70%	18.06	18.73	100385	18403	4.04%
2026-06-03	19.41	18.88	-0.78	-3.97%	18.51	19.75	152262	28870	6.13%
2026-06-02	19.73	19.66	-0.50	-2.48%	19.37	20.15	107368	21133	4.32%
2026-06-01	20.08	20.16	-0.16	-0.79%	19.50	21.19	145690	29815	5.87%
2026-05-29	19.80	20.32	0.34	1.70%	18.75	20.78	216187	42554	8.71%
2026-05-28	20.05	19.98	-0.55	-2.68%	19.70	20.42	135053	26918	5.44%
2026-05-27	19.18	20.53	0.99	5.07%	18.66	21.19	261917	51854	10.55%
2026-05-26	19.88	19.54	-0.55	-2.74%	19.00	19.94	143096	27756	5.76%
2026-05-25	19.94	20.09	-0.13	-0.64%	19.55	20.99	214190	43253	8.63%
2026-05-22	20.59	20.22	-0.20	-0.98%	19.75	21.33	213049	43458	8.58%
2026-05-21	20.17	20.42	0.21	1.04%	19.72	21.77	297102	62303	11.96%
2026-05-20	19.51	20.21	-0.19	-0.93%	19.39	20.78	253776	51194	10.22%
2026-05-19	17.40	20.40	3.00	17.24%	17.15	20.79	335519	62925	13.51%
2026-05-18	17.40	17.40	-0.20	-1.14%	17.25	18.29	185572	32684	7.47%
2026-05-15	16.51	17.60	1.09	6.60%	16.45	18.11	247746	43117	9.98%
2026-05-14	17.34	16.51	-0.83	-4.79%	16.51	17.38	151072	25481	6.08%
2026-05-13	17.36	17.34	-0.32	-1.81%	16.92	17.66	187579	32453	7.55%
2026-05-12	17.15	17.66	0.42	2.44%	17.06	18.12	271810	48112	10.95%
2026-05-11	18.74	17.24	-0.51	-2.87%	17.15	18.74	355737	62476	14.33%
2026-05-08	16.05	17.75	2.96	20.01%	15.53	17.75	368272	61045	14.83%
2026-05-07	14.29	14.79	0.54	3.79%	14.21	15.14	82109	12136	3.31%
2026-05-06	14.21	14.25	0.14	0.99%	14.18	14.35	28017	3993	1.13%
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%