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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.43 | 9.09 | 8.36 | 8.82 | +4.38% | 102.40 | 20.77% |
| 2025-09-15 | 8.16 | 8.83 | 8.07 | 8.45 | +3.68% | 94.61 | 20.13% |
| 2025-09-12 | 8.19 | 8.34 | 8.10 | 8.15 | -0.37% | 50.64 | 11.02% |
| 2025-09-11 | 7.87 | 8.25 | 7.87 | 8.18 | +4.07% | 62.09 | 13.66% |
| 2025-09-10 | 7.66 | 7.97 | 7.66 | 7.86 | +3.15% | 53.01 | 12.06% |
| 2025-09-09 | 8.15 | 8.17 | 7.59 | 7.62 | -7.30% | 65.37 | 14.93% |
| 2025-09-08 | 8.18 | 8.39 | 8.01 | 8.22 | -0.12% | 68.73 | 14.95% |
| 2025-09-05 | 7.79 | 8.37 | 7.40 | 8.23 | +1.35% | 92.72 | 20.94% |
| 2025-09-04 | 8.60 | 8.65 | 8.12 | 8.12 | -9.98% | 112.51 | 24.25% |
| 2025-09-03 | 8.27 | 9.10 | 8.06 | 9.02 | +9.07% | 160.57 | 32.06% |
| 2025-09-02 | 8.89 | 8.97 | 8.17 | 8.27 | -6.87% | 102.97 | 21.70% |
| 2025-09-01 | 8.55 | 9.38 | 8.02 | 8.88 | +3.86% | 138.37 | 28.00% |
| 2025-08-29 | 8.30 | 8.68 | 8.15 | 8.55 | +6.21% | 136.85 | 28.97% |
| 2025-08-28 | 7.43 | 8.05 | 7.35 | 8.05 | +9.97% | 127.13 | 29.40% |
| 2025-08-27 | 6.73 | 7.32 | 6.66 | 7.32 | +10.08% | 84.95 | 21.04% |
| 2025-08-26 | 6.46 | 6.93 | 6.40 | 6.65 | +3.74% | 43.38 | 11.72% |
| 2025-08-25 | 6.39 | 6.49 | 6.32 | 6.41 | +1.10% | 27.50 | 7.68% |
| 2025-08-22 | 6.27 | 6.35 | 6.22 | 6.34 | +1.12% | 19.09 | 5.41% |
| 2025-08-21 | 6.47 | 6.47 | 6.17 | 6.27 | -3.24% | 30.05 | 8.50% |
| 2025-08-20 | 6.28 | 6.54 | 6.23 | 6.48 | +1.73% | 33.04 | 9.21% |