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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.52 | 6.70 | 6.48 | 6.65 | +1.99% | 7.95 | 2.16% |
| 2025-12-16 | 6.66 | 6.68 | 6.46 | 6.52 | -2.40% | 8.59 | 2.35% |
| 2025-12-15 | 6.79 | 6.82 | 6.68 | 6.68 | -2.34% | 6.96 | 1.85% |
| 2025-12-12 | 6.73 | 6.85 | 6.70 | 6.84 | +1.63% | 7.14 | 1.88% |
| 2025-12-11 | 6.91 | 6.94 | 6.72 | 6.73 | -2.60% | 8.63 | 2.26% |
| 2025-12-10 | 6.93 | 6.94 | 6.83 | 6.91 | -0.29% | 6.54 | 1.70% |
| 2025-12-09 | 7.02 | 7.08 | 6.92 | 6.93 | -1.70% | 7.94 | 2.03% |
| 2025-12-08 | 7.02 | 7.12 | 7.02 | 7.05 | +0.86% | 8.85 | 2.24% |
| 2025-12-05 | 6.86 | 7.02 | 6.80 | 6.99 | +2.04% | 9.59 | 2.46% |
| 2025-12-04 | 6.86 | 6.90 | 6.79 | 6.85 | -0.72% | 6.16 | 1.61% |
| 2025-12-03 | 7.09 | 7.11 | 6.86 | 6.90 | -2.27% | 9.12 | 2.34% |
| 2025-12-02 | 7.11 | 7.11 | 7.02 | 7.06 | -0.70% | 6.41 | 1.62% |
| 2025-12-01 | 7.01 | 7.14 | 6.97 | 7.11 | +1.72% | 10.61 | 2.67% |
| 2025-11-28 | 6.92 | 7.00 | 6.88 | 6.99 | +0.87% | 7.00 | 1.80% |
| 2025-11-27 | 6.97 | 7.05 | 6.92 | 6.93 | -0.72% | 7.54 | 1.93% |
| 2025-11-26 | 6.97 | 7.09 | 6.96 | 6.98 | -0.43% | 8.32 | 2.12% |
| 2025-11-25 | 6.96 | 7.13 | 6.95 | 7.01 | +1.45% | 12.06 | 3.05% |
| 2025-11-24 | 6.81 | 6.94 | 6.66 | 6.91 | +1.92% | 12.07 | 3.17% |
| 2025-11-21 | 7.01 | 7.10 | 6.75 | 6.78 | -4.37% | 15.48 | 4.01% |
| 2025-11-20 | 7.21 | 7.27 | 7.07 | 7.09 | -1.66% | 9.86 | 2.47% |