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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.41 | 5.44 | 5.36 | 5.42 | +0.56% | 8.27 | 2.73% |
| 2025-05-23 | 5.58 | 5.59 | 5.38 | 5.39 | -3.92% | 14.28 | 4.64% |
| 2025-05-22 | 5.67 | 5.80 | 5.58 | 5.61 | -1.92% | 10.91 | 3.44% |
| 2025-05-21 | 5.76 | 5.86 | 5.70 | 5.72 | +0.35% | 15.42 | 4.77% |
| 2025-05-20 | 5.67 | 5.73 | 5.58 | 5.70 | +0.18% | 11.70 | 3.69% |
| 2025-05-19 | 5.72 | 5.80 | 5.64 | 5.69 | -0.52% | 11.33 | 3.54% |
| 2025-05-16 | 5.65 | 5.77 | 5.62 | 5.72 | +1.24% | 13.91 | 4.36% |
| 2025-05-15 | 5.86 | 5.87 | 5.64 | 5.65 | -3.58% | 16.03 | 5.00% |
| 2025-05-14 | 5.80 | 5.92 | 5.77 | 5.86 | +0.69% | 16.94 | 5.16% |
| 2025-05-13 | 6.07 | 6.09 | 5.80 | 5.82 | -2.51% | 23.34 | 7.07% |
| 2025-05-12 | 5.87 | 5.98 | 5.81 | 5.97 | +2.58% | 27.80 | 8.36% |
| 2025-05-09 | 5.79 | 5.92 | 5.71 | 5.82 | -0.34% | 28.71 | 8.80% |
| 2025-05-08 | 5.92 | 6.00 | 5.81 | 5.84 | -0.85% | 34.32 | 10.40% |
| 2025-05-07 | 6.00 | 6.10 | 5.80 | 5.89 | +3.88% | 62.91 | 18.85% |
| 2025-05-06 | 5.22 | 5.67 | 5.19 | 5.67 | +10.10% | 25.87 | 8.41% |