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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.30 | 9.30 | 9.07 | 9.13 | -2.14% | 18.25 | 3.57% |
| 2026-04-20 | 9.14 | 9.35 | 9.10 | 9.33 | +1.97% | 20.50 | 3.94% |
| 2026-04-17 | 9.13 | 9.19 | 9.10 | 9.15 | -0.33% | 11.53 | 2.25% |
| 2026-04-16 | 9.03 | 9.20 | 9.02 | 9.18 | +1.66% | 17.96 | 3.51% |
| 2026-04-15 | 9.19 | 9.22 | 9.00 | 9.03 | -1.31% | 15.36 | 3.01% |
| 2026-04-14 | 9.19 | 9.25 | 9.03 | 9.15 | +0.44% | 13.43 | 2.63% |
| 2026-04-13 | 9.03 | 9.16 | 9.00 | 9.11 | +0.22% | 10.90 | 2.14% |
| 2026-04-10 | 9.15 | 9.24 | 9.08 | 9.09 | 0.00% | 15.74 | 3.07% |
| 2026-04-09 | 9.15 | 9.23 | 9.04 | 9.09 | -2.15% | 17.26 | 3.38% |
| 2026-04-08 | 8.93 | 9.32 | 8.93 | 9.29 | +6.17% | 27.01 | 5.25% |
| 2026-04-07 | 8.57 | 8.78 | 8.56 | 8.75 | +2.58% | 14.03 | 2.88% |
| 2026-04-03 | 8.85 | 8.90 | 8.51 | 8.53 | -3.62% | 14.71 | 3.05% |
| 2026-04-02 | 9.15 | 9.15 | 8.81 | 8.85 | -2.64% | 13.98 | 2.80% |
| 2026-04-01 | 9.19 | 9.23 | 9.01 | 9.09 | +0.78% | 12.27 | 2.41% |
| 2026-03-31 | 9.08 | 9.25 | 9.00 | 9.02 | -0.66% | 15.46 | 3.03% |
| 2026-03-30 | 8.91 | 9.09 | 8.85 | 9.08 | +0.22% | 12.76 | 2.54% |
| 2026-03-27 | 8.81 | 9.15 | 8.78 | 9.06 | +1.23% | 13.44 | 2.66% |
| 2026-03-26 | 9.22 | 9.25 | 8.93 | 8.95 | -2.82% | 16.31 | 3.21% |
| 2026-03-25 | 9.19 | 9.34 | 9.10 | 9.21 | +0.33% | 21.33 | 4.12% |
| 2026-03-24 | 8.96 | 9.19 | 8.91 | 9.18 | +4.91% | 26.44 | 5.23% |