岩山科技(002195)股票行情
岩山科技(002195)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 5.74 | 5.70 | -0.04 | -0.70% | 5.66 | 5.81 | 2154030 | 123419.85 | 3.85% |
| 2025-07-31 | 5.67 | 5.74 | 0.07 | 1.23% | 5.61 | 5.77 | 2778210 | 158099.02 | 4.96% |
| 2025-07-30 | 5.74 | 5.67 | -0.10 | -1.73% | 5.61 | 5.77 | 2245976 | 127587.47 | 4.01% |
| 2025-07-29 | 5.85 | 5.77 | -0.07 | -1.20% | 5.72 | 5.94 | 2961494 | 171443.67 | 5.29% |
| 2025-07-28 | 6.00 | 5.84 | -0.04 | -0.68% | 5.81 | 6.01 | 4630194 | 272793.09 | 8.27% |
| 2025-07-25 | 5.66 | 5.88 | 0.25 | 4.44% | 5.62 | 6.01 | 6294242 | 366278.81 | 11.24% |
| 2025-07-24 | 5.56 | 5.63 | 0.08 | 1.44% | 5.54 | 5.64 | 1772522 | 99342.12 | 3.16% |
| 2025-07-23 | 5.58 | 5.55 | -0.03 | -0.54% | 5.53 | 5.60 | 1511706 | 84096.70 | 2.69% |
| 2025-07-22 | 5.68 | 5.58 | -0.10 | -1.76% | 5.56 | 5.68 | 1937879 | 108362.61 | 3.45% |
| 2025-07-21 | 5.65 | 5.68 | 0.03 | 0.53% | 5.65 | 5.73 | 2012165 | 114289.74 | 3.59% |
| 2025-07-18 | 5.78 | 5.65 | 0.01 | 0.18% | 5.64 | 5.79 | 2293467 | 130360.73 | 4.09% |
| 2025-07-17 | 5.56 | 5.64 | -0.01 | -0.18% | 5.52 | 5.68 | 2435345 | 136221.94 | 4.34% |
| 2025-07-16 | 5.62 | 5.65 | 0.11 | 1.99% | 5.56 | 5.83 | 3915565 | 222743.02 | 6.98% |
| 2025-07-15 | 5.47 | 5.54 | 0.10 | 1.84% | 5.45 | 5.59 | 2483440 | 137200.83 | 4.43% |
| 2025-07-14 | 5.48 | 5.44 | -0.04 | -0.73% | 5.42 | 5.50 | 1168012 | 63609.15 | 2.08% |
| 2025-07-11 | 5.42 | 5.48 | 0.04 | 0.74% | 5.38 | 5.52 | 1741283 | 94964.80 | 3.10% |
| 2025-07-10 | 5.41 | 5.44 | 0.01 | 0.18% | 5.37 | 5.46 | 1205364 | 65286.07 | 2.15% |
| 2025-07-09 | 5.48 | 5.43 | -0.04 | -0.73% | 5.42 | 5.50 | 1394146 | 76160.45 | 2.48% |
| 2025-07-08 | 5.42 | 5.47 | 0.06 | 1.11% | 5.40 | 5.49 | 1384004 | 75487.14 | 2.47% |
| 2025-07-07 | 5.40 | 5.41 | -0.05 | -0.92% | 5.36 | 5.46 | 1185394 | 64130.34 | 2.11% |
| 2025-07-04 | 5.54 | 5.46 | 0.01 | 0.18% | 5.45 | 5.57 | 1781287 | 98059.53 | 3.17% |
| 2025-07-03 | 5.44 | 5.45 | 0.01 | 0.18% | 5.41 | 5.48 | 1128763 | 61430.43 | 2.01% |
| 2025-07-02 | 5.55 | 5.44 | -0.16 | -2.86% | 5.42 | 5.55 | 2259370 | 123625.98 | 4.03% |
| 2025-07-01 | 5.61 | 5.60 | -0.03 | -0.53% | 5.56 | 5.77 | 3284953 | 186097.69 | 5.85% |
| 2025-06-30 | 5.69 | 5.63 | 0.09 | 1.62% | 5.56 | 5.73 | 3207318 | 180721.09 | 5.71% |
| 2025-06-27 | 5.48 | 5.54 | 0.06 | 1.09% | 5.45 | 5.59 | 2413815 | 133508.33 | 4.30% |
| 2025-06-26 | 5.46 | 5.48 | 0.02 | 0.37% | 5.43 | 5.54 | 2330840 | 127899.59 | 4.15% |
| 2025-06-25 | 5.44 | 5.46 | 0.02 | 0.37% | 5.37 | 5.48 | 2254599 | 122273.97 | 4.02% |
| 2025-06-24 | 5.38 | 5.44 | 0.11 | 2.06% | 5.36 | 5.53 | 2377480 | 129432.46 | 4.24% |
| 2025-06-23 | 5.20 | 5.33 | 0.06 | 1.14% | 5.16 | 5.33 | 1230614 | 65005.35 | 2.19% |
| 2025-06-20 | 5.30 | 5.27 | -0.06 | -1.13% | 5.26 | 5.34 | 1273204 | 67329.88 | 2.27% |
| 2025-06-19 | 5.40 | 5.33 | -0.13 | -2.38% | 5.32 | 5.50 | 2180868 | 117240.34 | 3.89% |
| 2025-06-18 | 5.58 | 5.46 | -0.28 | -4.88% | 5.41 | 5.61 | 4134342 | 227257.98 | 7.37% |
| 2025-06-17 | 5.58 | 5.74 | 0.40 | 7.49% | 5.50 | 5.85 | 6886390 | 392295.88 | 12.27% |
| 2025-06-16 | 5.23 | 5.34 | 0.11 | 2.10% | 5.23 | 5.38 | 1359633 | 72399.38 | 2.42% |
| 2025-06-13 | 5.36 | 5.23 | -0.17 | -3.15% | 5.22 | 5.38 | 1848563 | 97534.53 | 3.29% |
| 2025-06-12 | 5.42 | 5.40 | -0.07 | -1.28% | 5.39 | 5.48 | 1268622 | 68768.43 | 2.26% |
| 2025-06-11 | 5.42 | 5.47 | 0.05 | 0.92% | 5.40 | 5.53 | 1530092 | 83665.56 | 2.73% |
| 2025-06-10 | 5.57 | 5.42 | -0.11 | -1.99% | 5.34 | 5.57 | 1946743 | 105788.91 | 3.47% |
| 2025-06-09 | 5.53 | 5.53 | 0.01 | 0.18% | 5.52 | 5.60 | 1396310 | 77505.02 | 2.49% |
| 2025-06-06 | 5.60 | 5.52 | -0.08 | -1.43% | 5.52 | 5.62 | 1246669 | 69114.62 | 2.22% |
| 2025-06-05 | 5.57 | 5.60 | 0.02 | 0.36% | 5.47 | 5.64 | 2232827 | 123838.39 | 3.98% |
| 2025-06-04 | 5.63 | 5.58 | -0.05 | -0.89% | 5.55 | 5.63 | 1766728 | 98590.05 | 3.15% |
| 2025-06-03 | 5.58 | 5.63 | -0.02 | -0.35% | 5.55 | 5.76 | 2110115 | 119668.93 | 3.76% |
| 2025-05-30 | 5.68 | 5.65 | -0.02 | -0.35% | 5.55 | 5.79 | 3235395 | 183909.84 | 5.76% |
| 2025-05-29 | 5.53 | 5.67 | 0.03 | 0.53% | 5.48 | 5.70 | 3574500 | 200844.77 | 6.37% |
| 2025-05-28 | 5.32 | 5.64 | 0.32 | 6.02% | 5.27 | 5.80 | 4403306 | 242331.58 | 7.84% |
| 2025-05-27 | 5.42 | 5.32 | -0.10 | -1.85% | 5.30 | 5.42 | 1570352 | 83644.24 | 2.80% |
| 2025-05-26 | 5.41 | 5.42 | 0.03 | 0.56% | 5.36 | 5.44 | 1532248 | 82692.45 | 2.73% |
| 2025-05-23 | 5.58 | 5.39 | -0.22 | -3.92% | 5.38 | 5.59 | 2606634 | 142825.38 | 4.64% |
| 2025-05-22 | 5.67 | 5.61 | -0.11 | -1.92% | 5.58 | 5.80 | 1929672 | 109142.82 | 3.44% |
| 2025-05-21 | 5.76 | 5.72 | 0.02 | 0.35% | 5.70 | 5.86 | 2675802 | 154188.25 | 4.77% |
| 2025-05-20 | 5.67 | 5.70 | 0.01 | 0.18% | 5.58 | 5.73 | 2068746 | 116967.52 | 3.69% |
| 2025-05-19 | 5.72 | 5.69 | -0.03 | -0.52% | 5.64 | 5.80 | 1989457 | 113325.25 | 3.54% |
| 2025-05-16 | 5.65 | 5.72 | 0.07 | 1.24% | 5.62 | 5.77 | 2447780 | 139083.62 | 4.36% |
| 2025-05-15 | 5.86 | 5.65 | -0.21 | -3.58% | 5.64 | 5.87 | 2804621 | 160296.45 | 5.00% |
| 2025-05-14 | 5.80 | 5.86 | 0.04 | 0.69% | 5.77 | 5.92 | 2893606 | 169366.44 | 5.16% |
| 2025-05-13 | 6.07 | 5.82 | -0.15 | -2.51% | 5.80 | 6.09 | 3968237 | 233433.94 | 7.07% |
| 2025-05-12 | 5.87 | 5.97 | 0.15 | 2.58% | 5.81 | 5.98 | 4689694 | 278039.97 | 8.35% |
| 2025-05-09 | 5.79 | 5.82 | -0.02 | -0.34% | 5.71 | 5.92 | 4938125 | 287138.50 | 8.80% |
| 2025-05-08 | 5.92 | 5.84 | -0.05 | -0.85% | 5.81 | 6.00 | 5836422 | 343182.34 | 10.40% |
| 2025-05-07 | 6.00 | 5.89 | 0.22 | 3.88% | 5.80 | 6.10 | 10582858 | 629119.81 | 18.85% |
| 2025-05-06 | 5.22 | 5.67 | 0.52 | 10.10% | 5.19 | 5.67 | 4719080 | 258722.41 | 8.41% |
| 2025-04-30 | 5.07 | 5.15 | 0.15 | 3.00% | 5.03 | 5.18 | 2781437 | 142643.14 | 4.96% |
| 2025-04-29 | 4.94 | 5.00 | 0.03 | 0.60% | 4.88 | 5.08 | 2011351 | 100656.55 | 3.58% |
| 2025-04-28 | 5.12 | 4.97 | -0.13 | -2.55% | 4.96 | 5.14 | 2233620 | 111939.39 | 3.98% |
| 2025-04-25 | 5.12 | 5.10 | -0.06 | -1.16% | 5.10 | 5.19 | 2215549 | 113726.20 | 3.95% |
| 2025-04-24 | 5.33 | 5.16 | -0.17 | -3.19% | 5.15 | 5.33 | 2629962 | 137109.09 | 4.69% |
| 2025-04-23 | 5.20 | 5.33 | 0.17 | 3.29% | 5.17 | 5.43 | 4074407 | 215024.36 | 7.26% |
| 2025-04-22 | 5.28 | 5.16 | -0.19 | -3.55% | 5.13 | 5.33 | 3782747 | 196282.77 | 6.74% |
| 2025-04-21 | 5.21 | 5.35 | 0.18 | 3.48% | 5.09 | 5.37 | 4600192 | 242715.34 | 8.20% |
| 2025-04-18 | 4.96 | 5.17 | 0.23 | 4.66% | 4.91 | 5.28 | 5113134 | 261805.44 | 9.11% |
| 2025-04-17 | 4.91 | 4.94 | -0.02 | -0.40% | 4.91 | 5.09 | 2249175 | 112670.56 | 4.01% |
| 2025-04-16 | 5.02 | 4.96 | -0.10 | -1.98% | 4.90 | 5.12 | 2742023 | 137098.75 | 4.89% |
| 2025-04-15 | 5.12 | 5.06 | -0.06 | -1.17% | 5.00 | 5.15 | 2287250 | 115818.19 | 4.07% |
| 2025-04-14 | 5.05 | 5.12 | 0.17 | 3.43% | 5.04 | 5.21 | 3705944 | 190451.39 | 6.60% |
| 2025-04-11 | 4.84 | 4.95 | 0.03 | 0.61% | 4.81 | 5.03 | 2920706 | 144827.64 | 5.20% |
| 2025-04-10 | 4.90 | 4.92 | 0.15 | 3.14% | 4.85 | 5.07 | 3800603 | 188620.03 | 6.77% |
| 2025-04-09 | 4.50 | 4.77 | 0.16 | 3.47% | 4.15 | 4.84 | 4720576 | 215323.75 | 8.41% |
| 2025-04-08 | 4.63 | 4.61 | -0.30 | -6.11% | 4.47 | 4.87 | 4649778 | 215607.61 | 8.28% |
深证大盘股票行情在线 K线走势图
