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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.68 | 5.68 | 5.56 | 5.58 | -1.76% | 10.84 | 3.45% |
| 2025-07-21 | 5.65 | 5.73 | 5.65 | 5.68 | +0.53% | 11.43 | 3.59% |
| 2025-07-18 | 5.78 | 5.79 | 5.64 | 5.65 | +0.18% | 13.04 | 4.09% |
| 2025-07-17 | 5.56 | 5.68 | 5.52 | 5.64 | -0.18% | 13.62 | 4.34% |
| 2025-07-16 | 5.62 | 5.83 | 5.56 | 5.65 | +1.99% | 22.27 | 6.98% |
| 2025-07-15 | 5.47 | 5.59 | 5.45 | 5.54 | +1.84% | 13.72 | 4.42% |
| 2025-07-14 | 5.48 | 5.50 | 5.42 | 5.44 | -0.73% | 6.36 | 2.08% |
| 2025-07-11 | 5.42 | 5.52 | 5.38 | 5.48 | +0.74% | 9.50 | 3.10% |
| 2025-07-10 | 5.41 | 5.46 | 5.37 | 5.44 | +0.18% | 6.53 | 2.15% |
| 2025-07-09 | 5.48 | 5.50 | 5.42 | 5.43 | -0.73% | 7.62 | 2.48% |
| 2025-07-08 | 5.42 | 5.49 | 5.40 | 5.47 | +1.11% | 7.55 | 2.47% |
| 2025-07-07 | 5.40 | 5.46 | 5.36 | 5.41 | -0.92% | 6.41 | 2.11% |
| 2025-07-04 | 5.54 | 5.57 | 5.45 | 5.46 | +0.18% | 9.81 | 3.17% |
| 2025-07-03 | 5.44 | 5.48 | 5.41 | 5.45 | +0.18% | 6.14 | 2.01% |
| 2025-07-02 | 5.55 | 5.55 | 5.42 | 5.44 | -2.86% | 12.36 | 4.03% |
| 2025-07-01 | 5.61 | 5.77 | 5.56 | 5.60 | -0.53% | 18.61 | 5.85% |
| 2025-06-30 | 5.69 | 5.73 | 5.56 | 5.63 | +1.62% | 18.07 | 5.71% |
| 2025-06-27 | 5.48 | 5.59 | 5.45 | 5.54 | +1.09% | 13.35 | 4.30% |
| 2025-06-26 | 5.46 | 5.54 | 5.43 | 5.48 | +0.37% | 12.79 | 4.15% |
| 2025-06-25 | 5.44 | 5.48 | 5.37 | 5.46 | +0.37% | 12.23 | 4.02% |