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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 9.01 | 9.23 | 8.71 | 8.75 | -6.42% | 26.89 | 5.35% |
| 2026-03-20 | 9.80 | 9.89 | 9.35 | 9.35 | -4.59% | 25.13 | 4.70% |
| 2026-03-19 | 9.90 | 9.94 | 9.74 | 9.80 | -2.58% | 22.45 | 4.08% |
| 2026-03-18 | 10.00 | 10.10 | 9.85 | 10.06 | +0.40% | 25.04 | 4.48% |
| 2026-03-17 | 10.31 | 10.48 | 10.00 | 10.02 | -3.65% | 34.82 | 6.07% |
| 2026-03-16 | 10.45 | 10.70 | 10.16 | 10.40 | -0.48% | 44.58 | 7.58% |
| 2026-03-13 | 10.13 | 10.77 | 9.82 | 10.45 | +1.46% | 60.96 | 10.57% |
| 2026-03-12 | 10.58 | 10.59 | 10.25 | 10.30 | -3.83% | 43.14 | 7.43% |
| 2026-03-11 | 10.60 | 10.97 | 10.31 | 10.71 | +1.81% | 75.25 | 12.60% |
| 2026-03-10 | 10.72 | 10.75 | 10.38 | 10.52 | -1.22% | 48.51 | 8.22% |
| 2026-03-09 | 10.52 | 10.73 | 10.46 | 10.65 | -1.02% | 51.76 | 8.72% |
| 2026-03-06 | 10.77 | 11.05 | 10.66 | 10.76 | +0.65% | 93.81 | 15.50% |
| 2026-03-05 | 9.94 | 10.69 | 9.90 | 10.69 | +9.98% | 80.93 | 13.81% |
| 2026-03-04 | 9.40 | 9.94 | 9.35 | 9.72 | +0.31% | 33.46 | 6.14% |
| 2026-03-03 | 10.75 | 10.87 | 9.68 | 9.69 | -9.94% | 75.64 | 13.46% |
| 2026-03-02 | 10.76 | 11.08 | 10.72 | 10.76 | -2.80% | 58.87 | 9.68% |
| 2026-02-27 | 10.80 | 11.17 | 10.70 | 11.07 | +1.56% | 70.10 | 11.43% |
| 2026-02-26 | 10.50 | 11.09 | 10.40 | 10.90 | +3.12% | 90.27 | 14.86% |
| 2026-02-25 | 10.17 | 10.95 | 10.04 | 10.57 | +4.14% | 73.56 | 12.40% |
| 2026-02-24 | 10.12 | 10.27 | 10.06 | 10.15 | +2.22% | 47.42 | 8.33% |