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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 10.68 | 10.68 | 10.68 | 10.68 | -10.03% | 9.15 | 1.53% |
| 2026-01-15 | 12.07 | 12.19 | 11.87 | 11.87 | -10.01% | 34.21 | 5.11% |
| 2026-01-14 | 11.78 | 13.19 | 11.78 | 13.19 | +10.01% | 250.19 | 34.47% |
| 2026-01-13 | 12.50 | 12.50 | 11.00 | 11.99 | +5.27% | 232.72 | 34.53% |
| 2026-01-12 | 10.80 | 11.39 | 10.60 | 11.39 | +10.05% | 103.42 | 16.63% |
| 2026-01-09 | 10.34 | 11.00 | 10.00 | 10.35 | -0.29% | 219.59 | 37.28% |
| 2026-01-08 | 9.67 | 10.38 | 9.41 | 10.38 | +9.96% | 189.93 | 34.00% |
| 2026-01-07 | 9.44 | 9.44 | 9.44 | 9.44 | +10.02% | 11.31 | 2.14% |
| 2026-01-06 | 8.58 | 8.58 | 8.58 | 8.58 | +10.00% | 6.13 | 1.28% |
| 2026-01-05 | 7.80 | 7.80 | 7.80 | 7.80 | +10.01% | 11.16 | 2.56% |
| 2025-12-31 | 6.98 | 7.18 | 6.92 | 7.09 | +2.01% | 16.74 | 4.22% |
| 2025-12-30 | 6.91 | 6.98 | 6.87 | 6.95 | -0.29% | 8.74 | 2.25% |
| 2025-12-29 | 6.89 | 7.06 | 6.86 | 6.97 | +1.46% | 14.03 | 3.59% |
| 2025-12-26 | 6.86 | 6.91 | 6.81 | 6.87 | 0.00% | 7.05 | 1.83% |
| 2025-12-25 | 6.83 | 6.89 | 6.81 | 6.87 | 0.00% | 6.67 | 1.74% |
| 2025-12-24 | 6.69 | 6.92 | 6.67 | 6.87 | +2.38% | 10.66 | 2.79% |
| 2025-12-23 | 6.79 | 6.80 | 6.68 | 6.71 | -1.18% | 5.84 | 1.55% |
| 2025-12-22 | 6.74 | 6.82 | 6.72 | 6.79 | +0.89% | 6.84 | 1.80% |
| 2025-12-19 | 6.65 | 6.78 | 6.64 | 6.73 | +1.51% | 7.18 | 1.91% |
| 2025-12-18 | 6.65 | 6.74 | 6.59 | 6.63 | -0.30% | 6.54 | 1.75% |