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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 9.95 | 10.13 | 9.86 | 9.93 | -2.46% | 37.91 | 6.78% |
| 2026-02-12 | 9.96 | 10.25 | 9.96 | 10.18 | +2.00% | 46.21 | 8.14% |
| 2026-02-11 | 10.10 | 10.30 | 9.95 | 9.98 | -0.60% | 40.30 | 7.11% |
| 2026-02-10 | 10.16 | 10.25 | 9.96 | 10.04 | -0.99% | 35.81 | 6.33% |
| 2026-02-09 | 9.89 | 10.18 | 9.87 | 10.14 | +4.54% | 47.23 | 8.41% |
| 2026-02-06 | 9.73 | 9.87 | 9.45 | 9.70 | -2.32% | 35.01 | 6.45% |
| 2026-02-05 | 9.96 | 10.15 | 9.76 | 9.93 | -1.59% | 44.49 | 8.02% |
| 2026-02-04 | 10.28 | 10.43 | 9.97 | 10.09 | -2.13% | 53.15 | 9.37% |
| 2026-02-03 | 9.86 | 10.36 | 9.83 | 10.31 | +4.78% | 72.84 | 12.76% |
| 2026-02-02 | 9.88 | 10.24 | 9.78 | 9.84 | +0.20% | 51.40 | 9.20% |
| 2026-01-30 | 10.03 | 10.10 | 9.75 | 9.82 | -3.25% | 46.69 | 8.45% |
| 2026-01-29 | 9.71 | 10.55 | 9.54 | 10.15 | +3.78% | 86.72 | 15.24% |
| 2026-01-28 | 10.08 | 10.10 | 9.74 | 9.78 | -3.17% | 44.17 | 7.99% |
| 2026-01-27 | 9.91 | 10.17 | 9.71 | 10.10 | +1.20% | 61.88 | 11.13% |
| 2026-01-26 | 10.67 | 10.68 | 9.82 | 9.98 | -5.04% | 82.76 | 14.57% |
| 2026-01-23 | 10.12 | 10.76 | 9.92 | 10.51 | +6.16% | 98.62 | 17.00% |
| 2026-01-22 | 9.59 | 9.99 | 9.53 | 9.90 | +3.12% | 77.21 | 14.03% |
| 2026-01-21 | 9.41 | 9.74 | 9.37 | 9.60 | +0.63% | 64.39 | 12.01% |
| 2026-01-20 | 9.62 | 9.88 | 9.40 | 9.54 | -0.83% | 97.71 | 18.11% |
| 2026-01-19 | 9.61 | 10.35 | 9.61 | 9.62 | -9.93% | 163.45 | 29.87% |