鼎熔岩（301028）历史行情

以下为鼎熔岩近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-06	13.290	13.040	13.340	12.980	-0.120	-0.912%	346.28万	0.45亿	1.382%
2026-10-05	13.290	13.040	13.340	12.980	-0.120	-0.912%	346.28万	0.45亿	1.382%
2026-10-02	13.290	13.040	13.340	12.980	-0.120	-0.912%	346.28万	0.45亿	1.382%
2026-10-01	13.290	13.040	13.340	12.980	-0.120	-0.912%	346.28万	0.45亿	1.382%
2026-09-30	13.290	13.040	13.340	12.980	-0.120	-0.912%	3.46万	0.00亿	0.000%
2026-09-29	13.050	13.160	13.390	12.940	0.120	0.920%	4.02万	0.00亿	0.000%
2026-09-28	13.770	13.040	13.800	12.920	-0.820	-5.916%	7.35万	0.00亿	0.000%
2026-09-27	13.680	13.860	14.040	13.460	0.240	1.762%	793.59万	1.10亿	3.167%
2026-09-24	13.680	13.860	14.040	13.460	0.240	1.762%	7.94万	0.00亿	0.000%
2026-09-23	13.470	13.620	13.650	13.360	0.090	0.665%	3.05万	0.00亿	0.000%
2026-09-22	13.820	13.530	13.850	13.420	-0.210	-1.528%	4.67万	0.00亿	0.000%
2026-09-21	13.530	13.740	13.800	13.450	0.290	2.156%	4.19万	0.00亿	0.000%
2026-09-18	12.940	13.450	13.540	12.910	0.550	4.264%	4.59万	0.00亿	0.000%
2026-09-17	12.760	12.900	12.940	12.660	0.030	0.233%	2.35万	0.00亿	0.000%
2026-09-16	12.560	12.870	12.980	12.550	0.200	1.579%	2.60万	0.00亿	0.000%
2026-09-15	12.800	12.670	12.920	12.630	-0.180	-1.401%	2.01万	0.00亿	0.000%
2026-09-14	12.620	12.850	12.960	12.530	0.240	1.903%	3.58万	0.00亿	0.000%
2026-09-11	12.810	12.610	12.810	12.390	-0.260	-2.020%	3.53万	0.00亿	0.000%
2026-09-10	13.180	12.870	13.180	12.850	-0.360	-2.721%	3.42万	0.00亿	0.000%
2026-09-09	13.330	13.230	13.450	13.150	-0.080	-0.601%	2.94万	0.00亿	0.000%
2026-09-08	13.480	13.310	13.500	13.220	-0.180	-1.334%	3.46万	0.00亿	0.000%
2026-09-07	13.460	13.490	13.670	13.390	0.030	0.223%	3.23万	0.00亿	0.000%
2026-09-04	13.630	13.460	13.850	13.330	-0.090	-0.664%	5.68万	0.00亿	0.000%
2026-09-03	13.680	13.550	13.780	13.480	-0.100	-0.733%	2.84万	0.00亿	0.000%
2026-09-02	13.580	13.650	13.760	13.490	-0.100	-0.727%	3.41万	0.00亿	0.000%
2026-09-01	13.670	13.750	13.880	13.600	0.030	0.219%	5.20万	0.00亿	0.000%
2026-08-31	13.370	13.720	13.840	13.210	0.320	2.388%	7.23万	0.00亿	0.000%
2026-08-28	13.350	13.400	13.500	13.260	0.010	0.075%	3.65万	0.00亿	0.000%
2026-08-27	13.010	13.390	13.590	12.980	0.300	2.292%	4.94万	0.00亿	0.000%
2026-08-26	13.130	13.090	13.270	12.910	-0.160	-1.208%	4.16万	0.00亿	0.000%
2026-08-25	12.640	13.250	13.300	12.530	0.510	4.003%	5.25万	0.00亿	0.000%
2026-08-24	13.120	12.740	13.170	12.560	-0.510	-3.849%	6.81万	0.00亿	0.000%
2026-08-21	12.800	13.250	13.310	12.610	0.570	4.495%	8.65万	0.00亿	0.000%
2026-08-20	12.430	12.680	12.880	12.430	0.380	3.089%	4.43万	0.00亿	0.000%
2026-08-19	13.120	12.300	13.120	12.250	-0.820	-6.250%	5.75万	0.00亿	0.000%
2026-08-18	13.250	13.120	13.300	13.000	-0.190	-1.427%	3.81万	0.00亿	0.000%
2026-08-17	13.040	13.310	13.380	12.980	0.220	1.681%	3.99万	0.00亿	0.000%
2026-08-14	12.990	13.090	13.090	12.790	0.110	0.847%	4.09万	0.00亿	0.000%
2026-08-13	13.150	12.980	13.360	12.910	-0.150	-1.142%	7.46万	0.00亿	0.000%
2026-08-12	12.890	13.130	13.160	12.840	0.250	1.941%	3.16万	0.00亿	0.000%
2026-08-11	12.810	12.880	13.100	12.660	-0.040	-0.310%	3.24万	0.00亿	0.000%
2026-08-10	12.900	12.920	12.940	12.560	0.120	0.937%	4.16万	0.00亿	0.000%
2026-08-07	12.670	12.800	12.920	12.550	0.070	0.550%	5.41万	0.00亿	0.000%
2026-08-06	12.320	12.730	12.830	12.320	0.240	1.922%	6.44万	0.00亿	0.000%
2026-08-05	12.230	12.490	12.570	12.220	0.220	1.793%	5.48万	0.00亿	0.000%
2026-08-04	12.110	12.270	12.440	11.990	0.190	1.573%	5.37万	0.00亿	0.000%
2026-08-03	11.850	12.080	12.390	11.830	0.270	2.286%	5.77万	0.00亿	0.000%
2026-07-31	11.890	11.810	12.250	11.790	0.350	3.054%	6.31万	0.00亿	0.000%
2026-07-30	11.790	11.460	11.980	11.360	-0.410	-3.454%	5.21万	0.00亿	0.000%
2026-07-29	11.500	11.870	11.900	11.280	0.310	2.682%	6.37万	0.00亿	0.000%
2026-07-28	11.660	11.560	12.000	11.460	-0.140	-1.197%	5.75万	0.00亿	0.000%
2026-07-27	11.000	11.700	11.750	10.990	0.700	6.364%	7.30万	0.00亿	0.000%
2026-07-24	11.070	11.000	11.270	10.900	-0.320	-2.827%	4.07万	0.00亿	0.000%
2026-07-23	11.020	11.320	11.330	11.000	0.300	2.722%	4.17万	0.00亿	0.000%
2026-07-22	11.380	11.020	11.540	10.920	-0.430	-3.755%	7.07万	0.00亿	0.000%
2026-07-21	11.440	11.450	11.760	10.600	0.240	2.141%	11.33万	0.00亿	0.000%
2026-07-20	12.480	11.210	12.790	10.910	-1.210	-9.742%	12.15万	0.00亿	0.000%
2026-07-17	13.430	12.420	13.450	12.270	-0.910	-6.827%	5.90万	0.00亿	0.000%
2026-07-16	13.900	13.330	13.930	13.250	-0.570	-4.101%	5.98万	0.00亿	0.000%
2026-07-15	13.740	13.900	14.050	13.440	0.100	0.725%	7.31万	0.00亿	0.000%
2026-07-14	13.330	13.800	13.960	13.320	0.540	4.072%	11.14万	0.00亿	0.000%
2026-07-13	15.610	13.260	15.950	13.180	-2.520	-15.970%	13.81万	0.00亿	0.000%
2026-07-10	15.810	15.780	16.490	15.720	-0.210	-1.313%	6.37万	0.00亿	0.000%
2026-07-09	15.590	15.990	16.120	15.340	0.400	2.566%	7.01万	0.00亿	0.000%
2026-07-08	16.920	15.590	16.980	15.400	-1.280	-7.587%	7.27万	0.00亿	0.000%
2026-07-07	17.630	16.870	17.890	16.750	-0.860	-4.851%	5.92万	0.00亿	0.000%
2026-07-06	18.310	17.730	18.560	17.380	-0.500	-2.743%	8.28万	0.00亿	0.000%
2026-07-03	17.020	18.230	18.650	16.850	1.210	7.109%	12.38万	0.00亿	0.000%
2026-07-02	16.300	17.020	18.180	16.110	0.490	2.964%	11.81万	0.00亿	0.000%
2026-07-01	15.990	16.530	16.580	15.720	0.570	3.571%	6.47万	0.00亿	0.000%
2026-06-30	15.130	15.960	16.060	15.030	0.770	5.069%	5.66万	0.00亿	0.000%
2026-06-29	15.950	15.190	16.060	15.080	-0.660	-4.164%	7.77万	0.00亿	0.000%
2026-06-26	16.120	15.850	16.920	15.500	-0.110	-0.689%	9.34万	0.00亿	0.000%
2026-06-25	16.450	15.960	16.620	15.800	-0.440	-2.683%	6.96万	0.00亿	0.000%
2026-06-24	16.870	16.400	16.960	16.360	-0.690	-4.037%	5.91万	0.00亿	0.000%
2026-06-23	17.020	17.090	17.680	16.970	-0.150	-0.870%	5.36万	0.00亿	0.000%
2026-06-22	17.620	17.240	18.130	16.850	-0.380	-2.157%	6.50万	0.00亿	0.000%
2026-06-18	17.880	17.620	17.920	17.430	-0.260	-1.454%	6.75万	0.00亿	0.000%
2026-06-17	16.940	17.880	17.950	16.650	0.860	5.053%	9.42万	0.00亿	0.000%
2026-06-16	16.970	17.020	17.430	16.810	-0.080	-0.468%	6.74万	0.00亿	0.000%
2026-06-15	16.270	17.100	17.160	16.030	1.150	7.210%	9.05万	0.00亿	0.000%
2026-06-12	15.890	15.950	16.610	15.890	0.280	1.787%	7.45万	0.00亿	0.000%
2026-06-11	16.000	15.670	16.180	15.530	-0.490	-3.032%	6.07万	0.00亿	0.000%
2026-06-10	16.780	16.160	16.790	15.850	-0.820	-4.829%	7.54万	0.00亿	0.000%
2026-06-09	17.370	16.980	17.410	16.760	-0.200	-1.164%	6.62万	0.00亿	0.000%
2026-06-08	18.000	17.180	18.300	17.000	-1.150	-6.274%	8.42万	0.00亿	0.000%
2026-06-05	18.180	18.330	18.660	17.500	0.060	0.328%	8.52万	0.00亿	0.000%
2026-06-04	18.430	18.270	18.630	17.960	-0.510	-2.716%	10.04万	0.00亿	0.000%
2026-06-03	19.310	18.780	19.650	18.410	-0.780	-3.988%	15.23万	0.00亿	0.000%
2026-06-02	19.630	19.560	20.050	19.270	-0.500	-2.493%	10.74万	0.00亿	0.000%
2026-06-01	19.980	20.060	21.090	19.400	-0.160	-0.791%	14.57万	0.00亿	0.000%
2026-05-29	19.700	20.220	20.680	18.650	0.340	1.710%	21.62万	0.00亿	0.000%
2026-05-28	19.950	19.880	20.320	19.600	-0.550	-2.692%	13.51万	0.00亿	0.000%
2026-05-27	19.080	20.430	21.090	18.560	0.990	5.093%	26.19万	0.00亿	0.000%
2026-05-26	19.780	19.440	19.840	18.900	-0.550	-2.751%	14.31万	0.00亿	0.000%
2026-05-25	19.840	19.990	20.890	19.450	-0.130	-0.646%	21.42万	0.00亿	0.000%
2026-05-22	20.490	20.120	21.230	19.650	-0.200	-0.984%	21.30万	0.00亿	0.000%
2026-05-21	20.070	20.320	21.670	19.620	0.210	1.044%	29.71万	0.00亿	0.000%
2026-05-20	19.410	20.110	20.680	19.290	-0.190	-0.936%	25.38万	0.00亿	0.000%
2026-05-19	17.300	20.300	20.690	17.050	3.000	17.341%	33.55万	0.00亿	0.000%
2026-05-18	17.300	17.300	18.190	17.150	-0.200	-1.143%	18.56万	0.00亿	0.000%
2026-05-15	16.410	17.500	18.010	16.350	1.090	6.642%	24.77万	0.00亿	0.000%
2026-05-14	17.240	16.410	17.280	16.410	-0.830	-4.814%	15.11万	0.00亿	0.000%
2026-05-13	17.260	17.240	17.560	16.820	-0.320	-1.822%	18.76万	0.00亿	0.000%
2026-05-12	17.050	17.560	18.020	16.960	0.420	2.450%	27.18万	0.00亿	0.000%
2026-05-11	18.640	17.140	18.640	17.050	-0.510	-2.890%	35.57万	0.00亿	0.000%
2026-05-08	15.950	17.650	17.650	15.430	2.960	20.150%	36.83万	0.00亿	0.000%
2026-05-07	14.190	14.690	15.040	14.110	0.540	3.816%	8.21万	0.00亿	0.000%
2026-05-06	14.110	14.150	14.250	14.080	0.140	0.999%	2.80万	0.00亿	0.000%
2026-04-30	13.980	14.010	14.070	13.940	0.010	0.071%	1.58万	0.00亿	0.000%
2026-04-29	13.720	14.000	14.070	13.650	0.260	1.892%	2.34万	0.00亿	0.000%
2026-04-28	14.140	13.740	14.190	13.610	-0.390	-2.760%	3.26万	0.00亿	0.000%
2026-04-27	13.870	14.130	14.260	13.680	0.320	2.317%	3.53万	0.00亿	0.000%
2026-04-24	13.980	13.810	13.980	13.680	-0.120	-0.861%	2.95万	0.00亿	0.000%
2026-04-23	14.340	13.930	14.350	13.850	-0.280	-1.970%	2.86万	0.00亿	0.000%
2026-04-22	14.400	14.210	14.420	14.160	-0.170	-1.182%	2.87万	0.00亿	0.000%
2026-04-21	14.560	14.380	14.570	14.250	-0.160	-1.100%	2.86万	0.00亿	0.000%
2026-04-20	14.650	14.540	14.650	14.460	-0.030	-0.206%	2.04万	0.00亿	0.000%
2026-04-17	14.510	14.570	14.650	14.410	0.020	0.137%	2.24万	0.00亿	0.000%
2026-04-16	14.490	14.550	14.590	14.420	0.050	0.345%	2.21万	0.00亿	0.000%
2026-04-15	14.650	14.500	14.730	14.450	-0.150	-1.024%	2.15万	0.00亿	0.000%
2026-04-14	14.410	14.650	14.720	14.410	0.250	1.736%	3.26万	0.00亿	0.000%
2026-04-13	14.150	14.400	14.520	14.110	0.170	1.195%	2.22万	0.00亿	0.000%
2026-04-10	14.330	14.230	14.420	14.210	0.030	0.211%	2.20万	0.00亿	0.000%
2026-04-09	14.340	14.200	14.460	14.140	0.000	0.000%	2.34万	0.00亿	0.000%
2026-04-08	13.910	14.490	14.630	13.910	0.000	0.000%	4.99万	0.00亿	0.000%
2026-04-07	13.550	13.620	13.720	13.370	0.000	0.000%	1.59万	0.00亿	0.000%
2026-04-03	13.740	13.480	13.840	13.450	0.000	0.000%	1.71万	0.00亿	0.000%
2026-04-02	13.860	13.750	14.010	13.600	0.000	0.000%	1.77万	0.00亿	0.000%
2026-04-01	14.060	13.970	14.130	13.840	0.000	0.000%	2.32万	0.00亿	0.000%