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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.16 | 6.68 | 6.15 | 6.37 | +4.43% | 47.15 | 13.17% |
| 2025-08-18 | 6.08 | 6.15 | 6.06 | 6.10 | +0.33% | 27.22 | 7.95% |
| 2025-08-15 | 6.10 | 6.12 | 6.02 | 6.08 | -0.82% | 25.67 | 7.56% |
| 2025-08-14 | 5.93 | 6.30 | 5.84 | 6.13 | +3.55% | 43.40 | 12.85% |
| 2025-08-13 | 5.92 | 5.97 | 5.86 | 5.92 | -0.17% | 19.91 | 6.01% |
| 2025-08-12 | 5.82 | 6.03 | 5.80 | 5.93 | +1.02% | 23.60 | 7.10% |
| 2025-08-11 | 5.77 | 5.92 | 5.77 | 5.87 | +1.03% | 21.33 | 6.50% |
| 2025-08-08 | 5.91 | 6.30 | 5.81 | 5.81 | +1.04% | 46.03 | 13.70% |
| 2025-08-07 | 5.72 | 5.76 | 5.63 | 5.75 | +0.35% | 13.92 | 4.37% |
| 2025-08-06 | 5.68 | 5.74 | 5.63 | 5.73 | +0.53% | 12.55 | 3.93% |
| 2025-08-05 | 5.66 | 5.75 | 5.62 | 5.70 | +0.35% | 10.80 | 3.39% |
| 2025-08-04 | 5.65 | 5.68 | 5.56 | 5.68 | -0.35% | 9.33 | 2.97% |
| 2025-08-01 | 5.74 | 5.81 | 5.66 | 5.70 | -0.70% | 12.34 | 3.85% |
| 2025-07-31 | 5.67 | 5.77 | 5.61 | 5.74 | +1.23% | 15.81 | 4.96% |
| 2025-07-30 | 5.74 | 5.77 | 5.61 | 5.67 | -1.73% | 12.76 | 4.01% |
| 2025-07-29 | 5.85 | 5.94 | 5.72 | 5.77 | -1.20% | 17.14 | 5.29% |
| 2025-07-28 | 6.00 | 6.01 | 5.81 | 5.84 | -0.68% | 27.28 | 8.27% |
| 2025-07-25 | 5.66 | 6.01 | 5.62 | 5.88 | +4.44% | 36.63 | 11.24% |
| 2025-07-24 | 5.56 | 5.64 | 5.54 | 5.63 | +1.44% | 9.93 | 3.16% |
| 2025-07-23 | 5.58 | 5.60 | 5.53 | 5.55 | -0.54% | 8.41 | 2.70% |