当前位置: 爱股网 > 股票行情 > 鼎熔岩(301028)股票行情

鼎熔岩(301028)股票行情

鼎熔岩(301028)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

鼎熔岩(301028)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-27	13.48	13.69	0.16	1.18%	13.24	13.85	23981	3273.60	0.97%	0.00
2026-03-26	13.70	13.53	-0.24	-1.74%	13.48	13.90	22594	3081.92	0.91%	0.00
2026-03-25	13.63	13.77	0.15	1.10%	13.63	13.90	26028	3584.94	1.05%	0.00
2026-03-24	13.32	13.62	0.56	4.29%	13.12	13.68	34847	4657.65	1.40%	0.00
2026-03-23	13.61	13.06	-0.86	-6.18%	12.94	13.90	55210	7386.98	2.22%	0.00
2026-03-20	14.26	13.92	-0.32	-2.25%	13.90	14.39	29306	4135.80	1.18%	0.00
2026-03-19	14.61	14.24	-0.57	-3.85%	14.16	14.67	34796	4996.09	1.40%	0.00
2026-03-18	14.52	14.81	0.33	2.28%	14.42	14.82	26775	3910.75	1.08%	0.00
2026-03-17	14.79	14.48	-0.26	-1.76%	14.42	14.89	27228	3996.33	1.10%	0.00
2026-03-16	14.88	14.74	-0.26	-1.73%	14.52	14.97	33591	4930.18	1.35%	0.00
2026-03-13	14.74	15.00	0.17	1.15%	14.68	15.39	51344	7744.22	2.07%	1.00
2026-03-12	14.91	14.83	-0.10	-0.67%	14.74	15.05	38915	5777.73	1.57%	0.00
2026-03-11	14.95	14.93	-0.01	-0.07%	14.79	15.13	35770	5341.56	1.44%	0.00
2026-03-10	14.60	14.94	0.50	3.46%	14.57	14.97	36281	5382.59	1.46%	0.00
2026-03-09	14.67	14.44	-0.49	-3.28%	14.17	14.75	49033	7054.53	1.97%	0.00
2026-03-06	14.50	14.93	0.33	2.26%	14.50	15.00	39453	5867.30	1.59%	0.00
2026-03-05	14.54	14.60	0.32	2.24%	14.46	14.73	32390	4731.99	1.30%	0.00
2026-03-04	14.31	14.28	-0.05	-0.35%	14.08	14.54	38932	5584.59	1.57%	0.00
2026-03-03	15.15	14.33	-0.63	-4.21%	14.31	15.18	61089	8983.15	2.46%	0.00
2026-03-02	15.33	14.96	-0.57	-3.67%	14.80	15.40	52236	7869.67	2.10%	0.00
2026-02-27	15.57	15.53	-0.11	-0.70%	15.41	15.57	29104	4509.58	1.17%	0.00
2026-02-26	15.24	15.64	0.33	2.16%	15.20	15.65	50712	7850.48	2.04%	0.00
2026-02-25	15.22	15.31	0.09	0.59%	15.14	15.36	39666	6062.29	1.60%	0.00
2026-02-24	15.06	15.22	0.29	1.94%	15.06	15.28	34119	5186.37	1.37%	0.00
2026-02-13	15.02	14.93	-0.21	-1.39%	14.93	15.19	29645	4457.81	1.19%	0.00
2026-02-12	14.91	15.14	0.23	1.54%	14.84	15.30	42306	6403.91	1.70%	0.00
2026-02-11	14.80	14.91	0.12	0.81%	14.75	15.00	28721	4286.54	1.16%	0.00
2026-02-10	15.19	14.79	-0.31	-2.05%	14.77	15.19	45240	6738.17	1.82%	0.00
2026-02-09	15.04	15.10	0.25	1.68%	14.99	15.22	34249	5169.28	1.38%	0.00
2026-02-06	14.80	14.85	-0.11	-0.74%	14.67	15.09	36151	5397.24	1.46%	0.00
2026-02-05	15.21	14.96	-0.25	-1.64%	14.87	15.21	37777	5666.70	1.52%	0.00
2026-02-04	15.40	15.21	-0.22	-1.43%	15.04	15.50	43688	6657.67	1.76%	0.00
2026-02-03	15.30	15.43	0.34	2.25%	15.10	15.43	40061	6131.68	1.61%	0.00
2026-02-02	15.29	15.09	-0.30	-1.95%	15.09	15.54	45429	6946.64	1.83%	0.00
2026-01-30	15.11	15.39	0.21	1.38%	15.00	15.60	62559	9585.18	2.52%	0.00
2026-01-29	15.74	15.18	-0.55	-3.50%	15.13	16.05	73008	11334.35	2.94%	0.00
2026-01-28	15.75	15.73	-0.11	-0.69%	15.53	16.09	54982	8674.36	2.21%	0.00
2026-01-27	15.78	15.84	0.04	0.25%	15.23	15.86	70250	10950.06	2.83%	12.00
2026-01-26	16.51	15.80	-0.87	-5.22%	15.61	16.51	129062	20509.09	5.19%	0.00
2026-01-23	16.44	16.67	0.20	1.21%	16.06	16.74	115245	18869.48	4.64%	0.00
2026-01-22	16.50	16.47	-0.05	-0.30%	16.25	16.78	76450	12545.94	3.08%	1.00
2026-01-21	16.19	16.52	0.17	1.04%	15.99	16.63	90219	14771.40	3.63%	0.00
2026-01-20	16.20	16.35	0.17	1.05%	16.13	16.70	136653	22465.45	5.50%	10.00
2026-01-19	16.17	16.18	0.15	0.94%	15.82	16.25	108774	17492.29	4.38%	0.00
2026-01-16	15.31	16.03	0.88	5.81%	15.24	16.31	166944	26601.32	6.72%	0.00
2026-01-15	15.09	15.15	-0.04	-0.26%	14.99	15.31	62768	9499.05	2.53%	0.00
2026-01-14	15.38	15.19	-0.16	-1.04%	14.84	15.48	113391	17277.88	4.56%	0.00
2026-01-13	15.88	15.35	-0.45	-2.85%	15.30	15.94	87967	13639.02	3.54%	0.00
2026-01-12	15.87	15.80	0.09	0.57%	15.32	16.02	106206	16635.58	4.27%	0.00
2026-01-09	16.04	15.71	0.02	0.13%	15.58	16.87	166031	26673.15	6.68%	12.00
2026-01-08	14.77	15.69	0.83	5.59%	14.73	15.75	150398	23203.27	6.05%	0.00
2026-01-07	14.50	14.86	0.22	1.50%	14.40	15.08	88335	13100.23	3.56%	6.00
2026-01-06	14.76	14.64	-0.07	-0.48%	14.50	14.89	66189	9704.17	2.66%	0.00
2026-01-05	14.69	14.71	0.13	0.89%	14.59	14.99	66499	9825.35	2.68%	0.00
2025-12-31	14.77	14.58	-0.19	-1.29%	14.36	14.81	53522	7798.49	2.15%	0.00
2025-12-30	14.77	14.77	-0.14	-0.94%	14.64	15.03	62994	9324.42	2.54%	0.00
2025-12-29	15.21	14.91	-0.34	-2.23%	14.88	15.25	76814	11516.09	3.09%	0.00
2025-12-26	15.55	15.25	-0.31	-1.99%	15.01	15.56	112883	17240.58	4.54%	0.00
2025-12-25	15.35	15.56	0.29	1.90%	15.22	15.68	100032	15490.34	4.03%	0.00
2025-12-24	15.18	15.27	0.05	0.33%	14.92	15.36	103932	15780.38	4.18%	0.00
2025-12-23	14.51	15.22	0.59	4.03%	14.43	15.33	127688	19151.96	5.14%	0.00
2025-12-22	14.95	14.63	-0.19	-1.28%	14.55	15.03	68049	9996.56	2.74%	0.00
2025-12-19	14.47	14.82	0.40	2.77%	14.40	14.95	79325	11660.33	3.19%	1.00
2025-12-18	14.58	14.42	-0.20	-1.37%	14.36	14.69	60722	8806.59	2.44%	0.00
2025-12-17	14.35	14.62	0.27	1.88%	14.35	15.16	88377	12881.91	3.56%	0.00
2025-12-16	14.87	14.35	-0.53	-3.56%	14.26	14.99	88105	12765.84	3.55%	0.00
2025-12-15	15.08	14.88	-0.37	-2.43%	14.80	15.37	113226	17032.60	4.56%	0.00
2025-12-12	14.44	15.25	0.75	5.17%	14.30	16.00	232737	35770.61	9.37%	0.00
2025-12-11	14.98	14.50	-0.49	-3.27%	14.45	15.02	152986	22458.29	6.16%	0.00
2025-12-10	15.21	14.99	-0.43	-2.79%	14.91	15.80	194871	29578.77	7.84%	2.00
2025-12-09	14.88	15.42	0.33	2.19%	14.73	15.72	242659	37100.04	9.77%	0.00
2025-12-08	15.02	15.09	-0.08	-0.53%	14.69	15.21	181676	27109.19	7.31%	5.00
2025-12-05	14.54	15.17	0.54	3.69%	14.35	15.29	211984	31605.31	8.53%	9.00
2025-12-04	14.40	14.63	0.15	1.04%	14.33	14.97	166022	24428.46	6.68%	0.00
2025-12-03	14.40	14.48	0.07	0.49%	14.20	14.50	91907	13198.01	3.70%	0.00
2025-12-02	14.00	14.41	0.28	1.98%	13.93	14.57	103434	14794.81	4.16%	15.00
2025-12-01	13.92	14.13	0.15	1.07%	13.92	14.25	66250	9319.17	2.67%	18.00
2025-11-28	13.70	13.98	0.19	1.38%	13.60	14.07	60599	8396.97	2.44%	8.00
2025-11-27	13.52	13.79	0.20	1.47%	13.50	14.02	83703	11545.96	3.37%	2.00
2025-11-26	13.31	13.59	0.28	2.10%	13.26	14.25	104080	14325.67	4.19%	0.00

深证大盘股票行情在线 K线走势图

鼎熔岩(301028)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09