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
2026-06-22	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%
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%