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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.29 | 7.38 | 7.26 | 7.32 | -0.41% | 8.85 | 2.16% |
| 2025-10-21 | 7.35 | 7.37 | 7.25 | 7.35 | +0.14% | 14.10 | 3.44% |
| 2025-10-20 | 7.14 | 7.40 | 7.10 | 7.34 | +4.86% | 20.57 | 5.04% |
| 2025-10-17 | 7.31 | 7.34 | 6.99 | 7.00 | -4.37% | 17.57 | 4.40% |
| 2025-10-16 | 7.49 | 7.49 | 7.31 | 7.32 | -2.92% | 13.17 | 3.19% |
| 2025-10-15 | 7.44 | 7.57 | 7.26 | 7.54 | +1.34% | 15.75 | 3.77% |
| 2025-10-14 | 7.57 | 7.65 | 7.35 | 7.44 | -1.33% | 20.44 | 4.86% |
| 2025-10-13 | 7.23 | 7.58 | 7.23 | 7.54 | -2.84% | 17.59 | 4.20% |
| 2025-10-10 | 8.00 | 8.00 | 7.75 | 7.76 | -3.96% | 23.84 | 5.45% |
| 2025-10-09 | 7.88 | 8.14 | 7.72 | 8.08 | +2.80% | 34.19 | 7.65% |
| 2025-09-30 | 7.77 | 7.88 | 7.67 | 7.86 | +1.16% | 26.05 | 5.99% |
| 2025-09-29 | 7.73 | 7.84 | 7.61 | 7.77 | +0.52% | 21.62 | 4.99% |
| 2025-09-26 | 8.12 | 8.12 | 7.70 | 7.73 | -5.73% | 38.66 | 8.79% |
| 2025-09-25 | 7.80 | 8.35 | 7.78 | 8.20 | +5.67% | 61.49 | 13.52% |
| 2025-09-24 | 7.63 | 7.77 | 7.51 | 7.76 | +1.31% | 29.23 | 6.82% |
| 2025-09-23 | 8.00 | 8.02 | 7.44 | 7.66 | -3.89% | 39.29 | 9.16% |
| 2025-09-22 | 7.98 | 8.02 | 7.83 | 7.97 | -0.75% | 35.68 | 8.05% |
| 2025-09-19 | 8.36 | 8.52 | 7.98 | 8.03 | -3.83% | 51.62 | 11.28% |
| 2025-09-18 | 8.60 | 8.74 | 8.16 | 8.35 | -3.02% | 73.81 | 15.51% |
| 2025-09-17 | 8.72 | 8.82 | 8.55 | 8.61 | -2.38% | 65.00 | 13.44% |