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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.38 | 5.53 | 5.36 | 5.44 | +2.06% | 12.94 | 4.24% |
| 2025-06-23 | 5.20 | 5.33 | 5.16 | 5.33 | +1.14% | 6.50 | 2.19% |
| 2025-06-20 | 5.30 | 5.34 | 5.26 | 5.27 | -1.13% | 6.73 | 2.27% |
| 2025-06-19 | 5.40 | 5.50 | 5.32 | 5.33 | -2.38% | 11.72 | 3.89% |
| 2025-06-18 | 5.58 | 5.61 | 5.41 | 5.46 | -4.88% | 22.73 | 7.37% |
| 2025-06-17 | 5.58 | 5.85 | 5.50 | 5.74 | +7.49% | 39.23 | 12.27% |
| 2025-06-16 | 5.23 | 5.38 | 5.23 | 5.34 | +2.10% | 7.24 | 2.42% |
| 2025-06-13 | 5.36 | 5.38 | 5.22 | 5.23 | -3.15% | 9.75 | 3.29% |
| 2025-06-12 | 5.42 | 5.48 | 5.39 | 5.40 | -1.28% | 6.88 | 2.26% |
| 2025-06-11 | 5.42 | 5.53 | 5.40 | 5.47 | +0.92% | 8.37 | 2.73% |
| 2025-06-10 | 5.57 | 5.57 | 5.34 | 5.42 | -1.99% | 10.58 | 3.47% |
| 2025-06-09 | 5.53 | 5.60 | 5.52 | 5.53 | +0.18% | 7.75 | 2.49% |
| 2025-06-06 | 5.60 | 5.62 | 5.52 | 5.52 | -1.43% | 6.91 | 2.22% |
| 2025-06-05 | 5.57 | 5.64 | 5.47 | 5.60 | +0.36% | 12.38 | 3.98% |
| 2025-06-04 | 5.63 | 5.63 | 5.55 | 5.58 | -0.89% | 9.86 | 3.15% |
| 2025-06-03 | 5.58 | 5.76 | 5.55 | 5.63 | -0.35% | 11.97 | 3.76% |
| 2025-05-30 | 5.68 | 5.79 | 5.55 | 5.65 | -0.35% | 18.39 | 5.76% |
| 2025-05-29 | 5.53 | 5.70 | 5.48 | 5.67 | +0.53% | 20.08 | 6.37% |
| 2025-05-28 | 5.32 | 5.80 | 5.27 | 5.64 | +6.01% | 24.23 | 7.84% |
| 2025-05-27 | 5.42 | 5.42 | 5.30 | 5.32 | -1.84% | 8.36 | 2.80% |