鼎熔岩

SZ301028 Forward-adjusted GEM

13.04 -0.12 (-0.91%)

Open

13.29

High

13.34

Low

12.98

Prev close

13.16

Amplitude

2.74%

Volume

346.3万

Trading days

1211

Data range

2021-10-08 ~ 2026-09-30

MA5

13.34

MA10

13.32

MA20

13.25

MA60

12.98

🕰 Time machine Pick a date to see history up to that day

MA5 MA10 MA20 MA60

Forward-adjusted

Company filings

Public disclosures · open the original to verify

#	Date	Open	High	Low	Close	Vol
1	2026-09-30	13.29	13.34	12.98	13.04	346万
2	2026-09-29	13.05	13.39	12.94	13.16	402万
3	2026-09-28	13.77	13.80	12.92	13.04	735万
4	2026-09-24	13.68	14.04	13.46	13.86	794万
5	2026-09-23	13.47	13.65	13.36	13.62	305万
6	2026-09-22	13.82	13.85	13.42	13.53	467万
7	2026-09-21	13.53	13.80	13.45	13.74	419万
8	2026-09-18	12.94	13.54	12.91	13.45	459万
9	2026-09-17	12.76	12.94	12.66	12.90	235万
10	2026-09-16	12.56	12.98	12.55	12.87	260万
11	2026-09-15	12.80	12.92	12.63	12.67	201万
12	2026-09-14	12.62	12.96	12.53	12.85	358万

Data range

10.60 22.0% 21.67

High/low over the last 250 trading days, and where the price sits.

← Stocks