鼎熔岩

sz301028 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

11.89

涨跌幅

-3.49%

成交量

4,181,300 股

成交额

50,187,420 元

换手率

1.67%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	12.18	11.89	12.29	11.78	-3.49%	4,181,300	50,187,420	1.67
2026-10-13	12.10	12.32	12.41	11.73	+0.16%	4,370,800	52,809,732	1.74
2026-10-12	12.75	12.30	12.89	12.20	-3.76%	5,648,700	70,544,328	2.25
2026-10-09	12.90	12.78	12.90	12.18	-1.39%	4,329,000	54,152,580	1.73
2026-10-08	13.01	12.96	13.24	12.80	-0.61%	2,950,500	38,220,132	1.18
2026-09-30	13.29	13.04	13.34	12.98	-0.91%	3,462,700	45,445,356	1.38
2026-09-29	13.05	13.16	13.39	12.94	+0.92%	4,015,200	53,079,880	1.60
2026-09-28	13.77	13.04	13.80	12.92	-5.92%	7,354,300	97,216,640	2.93
2026-09-24	13.68	13.86	14.04	13.46	+1.76%	7,935,900	110,058,672	3.17
2026-09-23	13.47	13.62	13.65	13.36	+0.67%	3,051,200	41,310,492	1.22
2026-09-22	13.82	13.53	13.85	13.42	-1.53%	4,669,200	63,529,364	1.86
2026-09-21	13.53	13.74	13.80	13.45	+2.16%	4,192,800	57,377,484	1.67
2026-09-18	12.94	13.45	13.54	12.91	+4.26%	4,594,800	60,831,352	1.83
2026-09-17	12.76	12.90	12.94	12.66	+0.23%	2,353,800	30,222,468	0.94
2026-09-16	12.56	12.87	12.98	12.55	+1.58%	2,599,800	33,358,584	1.04
2026-09-15	12.80	12.67	12.92	12.63	-1.40%	2,013,800	25,673,078	0.80
2026-09-14	12.62	12.85	12.96	12.53	+1.90%	3,583,300	45,999,392	1.43
2026-09-11	12.81	12.61	12.81	12.39	-2.02%	3,530,600	44,437,732	1.41
2026-09-10	13.18	12.87	13.18	12.85	-2.72%	3,420,900	44,256,612	1.37
2026-09-09	13.33	13.23	13.45	13.15	-0.60%	2,939,400	39,111,896	1.17
2026-09-08	13.48	13.31	13.50	13.22	-1.33%	3,460,600	46,081,244	1.38
2026-09-07	13.46	13.49	13.67	13.39	+0.22%	3,232,900	43,764,532	1.29
2026-09-04	13.63	13.46	13.85	13.33	-0.66%	5,683,600	77,525,728	2.27
2026-09-03	13.68	13.55	13.78	13.48	-0.73%	2,839,100	38,635,228	1.13
2026-09-02	13.58	13.65	13.76	13.49	-0.73%	3,406,200	46,362,032	1.36
2026-09-01	13.67	13.75	13.88	13.60	+0.22%	5,198,800	71,390,616	2.07
2026-08-31	13.37	13.72	13.84	13.21	+2.39%	7,231,300	98,843,160	2.89
2026-08-28	13.35	13.40	13.50	13.26	+0.07%	3,647,800	48,771,052	1.46
2026-08-27	13.01	13.39	13.59	12.98	+2.29%	4,939,400	65,737,868	1.97
2026-08-26	13.13	13.09	13.27	12.91	-1.21%	4,157,300	54,473,600	1.66

需要全历史数据与程序化访问？查看鼎熔岩日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301028 获取全部历史日线。