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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 7.46 | 7.46 | 7.20 | 7.21 | -3.61% | 13.89 | 3.41% |
| 2025-11-18 | 7.28 | 7.57 | 7.24 | 7.48 | +2.19% | 21.57 | 5.20% |
| 2025-11-17 | 7.23 | 7.34 | 7.10 | 7.32 | +0.83% | 11.22 | 2.75% |
| 2025-11-14 | 7.31 | 7.40 | 7.25 | 7.26 | -1.49% | 13.17 | 3.22% |
| 2025-11-13 | 7.37 | 7.41 | 7.26 | 7.37 | -0.14% | 14.67 | 3.57% |
| 2025-11-12 | 7.45 | 7.59 | 7.33 | 7.38 | -1.20% | 13.40 | 3.21% |
| 2025-11-11 | 7.65 | 7.68 | 7.46 | 7.47 | -2.35% | 13.91 | 3.29% |
| 2025-11-10 | 7.63 | 7.75 | 7.56 | 7.65 | +0.53% | 11.00 | 2.58% |
| 2025-11-07 | 7.66 | 7.71 | 7.56 | 7.61 | -1.55% | 11.60 | 2.71% |
| 2025-11-06 | 7.64 | 7.75 | 7.57 | 7.73 | +1.18% | 14.39 | 3.35% |
| 2025-11-05 | 7.55 | 7.68 | 7.50 | 7.64 | -0.52% | 13.98 | 3.29% |
| 2025-11-04 | 7.80 | 7.81 | 7.62 | 7.68 | -2.41% | 16.44 | 3.81% |
| 2025-11-03 | 7.85 | 7.88 | 7.71 | 7.87 | -0.51% | 18.37 | 4.21% |
| 2025-10-31 | 7.88 | 8.04 | 7.82 | 7.91 | +0.25% | 19.59 | 4.41% |
| 2025-10-30 | 8.10 | 8.21 | 7.87 | 7.89 | -2.59% | 31.86 | 7.11% |
| 2025-10-29 | 7.96 | 8.20 | 7.75 | 8.10 | +3.85% | 47.42 | 10.55% |
| 2025-10-28 | 7.71 | 7.82 | 7.65 | 7.80 | +0.26% | 20.29 | 4.68% |
| 2025-10-27 | 7.70 | 7.87 | 7.65 | 7.78 | +2.91% | 29.56 | 6.79% |
| 2025-10-24 | 7.33 | 7.64 | 7.32 | 7.56 | +3.42% | 23.99 | 5.70% |
| 2025-10-23 | 7.30 | 7.33 | 7.16 | 7.31 | -0.14% | 9.96 | 2.46% |