岩山科技 sz.002195
8.15
+0.87%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.10 | 8.16 | 7.83 | 8.15 | +0.87% | 13.95 | 3.10% |
| 2026-05-21 | 8.29 | 8.45 | 8.07 | 8.08 | -2.53% | 14.06 | 3.03% |
| 2026-05-20 | 8.51 | 8.51 | 8.24 | 8.29 | -4.38% | 17.46 | 3.73% |
| 2026-05-19 | 8.61 | 8.98 | 8.61 | 8.67 | +3.34% | 24.48 | 4.97% |
| 2026-05-18 | 8.58 | 8.62 | 8.28 | 8.39 | -3.45% | 19.75 | 4.18% |
| 2026-05-15 | 8.59 | 8.85 | 8.56 | 8.69 | +1.40% | 16.15 | 3.30% |
| 2026-05-14 | 9.08 | 9.20 | 8.55 | 8.57 | -5.09% | 26.24 | 5.32% |
| 2026-05-13 | 8.86 | 9.05 | 8.78 | 9.03 | +1.46% | 14.87 | 2.96% |
| 2026-05-12 | 9.06 | 9.06 | 8.86 | 8.90 | -1.98% | 15.01 | 2.99% |
| 2026-05-11 | 9.11 | 9.15 | 9.00 | 9.08 | -0.22% | 18.60 | 3.65% |
| 2026-05-08 | 9.15 | 9.21 | 9.01 | 9.10 | -0.44% | 20.55 | 4.02% |
| 2026-05-07 | 8.90 | 9.14 | 8.84 | 9.14 | +3.04% | 22.17 | 4.37% |
| 2026-05-06 | 8.62 | 8.94 | 8.62 | 8.87 | +3.02% | 17.85 | 3.60% |
| 2026-04-30 | 8.73 | 8.80 | 8.57 | 8.61 | -1.82% | 14.47 | 2.98% |
| 2026-04-29 | 8.71 | 8.87 | 8.69 | 8.77 | -0.11% | 11.78 | 2.39% |
| 2026-04-28 | 8.72 | 8.88 | 8.61 | 8.78 | -1.57% | 16.22 | 3.30% |
| 2026-04-27 | 8.95 | 8.97 | 8.71 | 8.92 | -0.56% | 13.38 | 2.70% |
| 2026-04-24 | 9.03 | 9.07 | 8.84 | 8.97 | -1.43% | 15.49 | 3.09% |
| 2026-04-23 | 9.45 | 9.45 | 9.06 | 9.10 | -2.99% | 24.17 | 4.69% |
| 2026-04-22 | 9.08 | 9.41 | 9.03 | 9.38 | +2.74% | 26.98 | 5.20% |