岩山科技（002195）历史行情
以下为岩山科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 5.990 | 5.840 | 6.040 | 5.810 | -0.080 | -1.351% | 6,693.95万 | 3.97亿 | 1.192% |
| 2026-10-07 | 5.980 | 5.920 | 5.980 | 5.890 | -0.030 | -0.504% | 4,308.65万 | 2.55亿 | 0.767% |
| 2026-10-06 | 5.980 | 5.920 | 5.980 | 5.890 | -0.030 | -0.504% | 4,308.65万 | 2.55亿 | 0.767% |
| 2026-10-05 | 5.980 | 5.920 | 5.980 | 5.890 | -0.030 | -0.504% | 4,308.65万 | 2.55亿 | 0.767% |
| 2026-10-02 | 5.980 | 5.920 | 5.980 | 5.890 | -0.030 | -0.504% | 4,308.65万 | 2.55亿 | 0.767% |
| 2026-10-01 | 5.980 | 5.920 | 5.980 | 5.890 | -0.030 | -0.504% | 4,308.65万 | 2.55亿 | 0.767% |
| 2026-09-30 | 5.980 | 5.920 | 5.980 | 5.890 | -0.030 | -0.504% | 43.09万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.860 | 5.950 | 6.000 | 5.840 | 0.070 | 1.190% | 57.01万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.020 | 5.880 | 6.030 | 5.820 | -0.130 | -2.163% | 67.81万 | 0.00亿 | 0.000% |
| 2026-09-27 | 6.070 | 6.010 | 6.120 | 6.000 | -0.080 | -1.314% | 5,551.76万 | 3.35亿 | 0.989% |
| 2026-09-24 | 6.070 | 6.010 | 6.120 | 6.000 | -0.080 | -1.314% | 55.52万 | 0.00亿 | 0.000% |
| 2026-09-23 | 6.200 | 6.090 | 6.210 | 6.090 | -0.120 | -1.932% | 56.88万 | 0.00亿 | 0.000% |
| 2026-09-22 | 6.250 | 6.210 | 6.280 | 6.180 | -0.010 | -0.161% | 76.18万 | 0.00亿 | 0.000% |
| 2026-09-21 | 6.170 | 6.220 | 6.270 | 6.170 | 0.060 | 0.974% | 83.81万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.100 | 6.160 | 6.170 | 6.080 | 0.100 | 1.650% | 87.31万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.080 | 6.060 | 6.140 | 6.040 | -0.050 | -0.818% | 55.10万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.030 | 6.110 | 6.120 | 5.990 | 0.020 | 0.328% | 71.74万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.220 | 6.090 | 6.260 | 6.080 | -0.080 | -1.297% | 76.39万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.050 | 6.170 | 6.170 | 6.050 | 0.060 | 0.982% | 68.68万 | 0.00亿 | 0.000% |
| 2026-09-11 | 6.130 | 6.110 | 6.160 | 6.000 | -0.070 | -1.133% | 90.46万 | 0.00亿 | 0.000% |
| 2026-09-10 | 6.200 | 6.180 | 6.230 | 6.090 | -0.050 | -0.803% | 74.87万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.330 | 6.230 | 6.330 | 6.180 | -0.100 | -1.580% | 82.37万 | 0.00亿 | 0.000% |
| 2026-09-08 | 6.310 | 6.330 | 6.400 | 6.270 | 0.020 | 0.317% | 66.98万 | 0.00亿 | 0.000% |
| 2026-09-07 | 6.340 | 6.310 | 6.410 | 6.290 | -0.060 | -0.942% | 80.86万 | 0.00亿 | 0.000% |
| 2026-09-04 | 6.380 | 6.370 | 6.520 | 6.340 | 0.030 | 0.473% | 116.04万 | 0.00亿 | 0.000% |
| 2026-09-03 | 6.410 | 6.340 | 6.470 | 6.310 | -0.070 | -1.092% | 68.19万 | 0.00亿 | 0.000% |
| 2026-09-02 | 6.490 | 6.410 | 6.530 | 6.370 | -0.160 | -2.435% | 82.39万 | 0.00亿 | 0.000% |
| 2026-09-01 | 6.420 | 6.570 | 6.590 | 6.410 | 0.110 | 1.703% | 123.34万 | 0.00亿 | 0.000% |
| 2026-08-31 | 6.280 | 6.460 | 6.460 | 6.250 | 0.070 | 1.095% | 96.04万 | 0.00亿 | 0.000% |
| 2026-08-28 | 6.450 | 6.390 | 6.520 | 6.370 | -0.020 | -0.312% | 101.28万 | 0.00亿 | 0.000% |
| 2026-08-27 | 6.360 | 6.410 | 6.440 | 6.310 | 0.070 | 1.104% | 78.02万 | 0.00亿 | 0.000% |
| 2026-08-26 | 6.300 | 6.340 | 6.410 | 6.280 | 0.010 | 0.158% | 80.43万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.160 | 6.330 | 6.340 | 6.110 | 0.170 | 2.760% | 99.51万 | 0.00亿 | 0.000% |
| 2026-08-24 | 6.340 | 6.160 | 6.340 | 6.100 | -0.170 | -2.686% | 87.05万 | 0.00亿 | 0.000% |
| 2026-08-21 | 6.300 | 6.330 | 6.360 | 6.210 | -0.020 | -0.315% | 75.51万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.330 | 6.350 | 6.420 | 6.280 | 0.060 | 0.954% | 91.44万 | 0.00亿 | 0.000% |
| 2026-08-19 | 6.570 | 6.290 | 6.570 | 6.270 | -0.350 | -5.271% | 139.39万 | 0.00亿 | 0.000% |
| 2026-08-18 | 6.820 | 6.640 | 6.820 | 6.590 | -0.170 | -2.496% | 131.68万 | 0.00亿 | 0.000% |
| 2026-08-17 | 6.770 | 6.810 | 6.830 | 6.710 | 0.040 | 0.591% | 98.37万 | 0.00亿 | 0.000% |
| 2026-08-14 | 6.860 | 6.770 | 6.960 | 6.670 | -0.140 | -2.026% | 165.40万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.020 | 6.910 | 7.210 | 6.900 | -0.150 | -2.125% | 241.79万 | 0.00亿 | 0.000% |
| 2026-08-12 | 6.920 | 7.060 | 7.110 | 6.840 | 0.210 | 3.066% | 255.76万 | 0.00亿 | 0.000% |
| 2026-08-11 | 6.950 | 6.850 | 6.990 | 6.830 | -0.150 | -2.143% | 128.50万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.000 | 7.000 | 7.080 | 6.790 | -0.010 | -0.143% | 187.94万 | 0.00亿 | 0.000% |
| 2026-08-07 | 6.850 | 7.010 | 7.220 | 6.680 | 0.100 | 1.447% | 292.83万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.060 | 6.910 | 7.110 | 6.840 | -0.240 | -3.357% | 272.21万 | 0.00亿 | 0.000% |
| 2026-08-05 | 6.940 | 7.150 | 7.200 | 6.920 | 0.120 | 1.707% | 281.13万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.860 | 7.030 | 7.150 | 6.860 | 0.160 | 2.329% | 280.02万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.850 | 6.870 | 6.930 | 6.700 | 0.070 | 1.029% | 236.45万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.630 | 6.800 | 7.050 | 6.630 | 0.200 | 3.030% | 318.23万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.570 | 6.600 | 6.880 | 6.560 | -0.090 | -1.345% | 326.84万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.030 | 6.690 | 7.030 | 6.560 | -0.140 | -2.050% | 491.89万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.110 | 6.830 | 6.830 | 6.100 | 0.620 | 9.984% | 236.92万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.800 | 6.210 | 6.230 | 5.750 | 0.320 | 5.433% | 292.68万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.040 | 5.890 | 6.160 | 5.860 | -0.150 | -2.483% | 172.56万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.900 | 6.040 | 6.050 | 5.840 | 0.130 | 2.200% | 131.33万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.990 | 5.910 | 6.070 | 5.880 | -0.140 | -2.314% | 131.01万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.750 | 6.050 | 6.050 | 5.700 | 0.250 | 4.310% | 216.70万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.850 | 5.800 | 5.990 | 5.680 | 0.080 | 1.399% | 170.37万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.090 | 5.720 | 6.170 | 5.700 | -0.400 | -6.536% | 185.91万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.950 | 6.120 | 6.240 | 5.890 | 0.130 | 2.170% | 167.06万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.970 | 5.990 | 6.110 | 5.930 | 0.030 | 0.503% | 117.50万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.950 | 5.960 | 6.000 | 5.760 | 0.020 | 0.337% | 131.17万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.300 | 5.940 | 6.400 | 5.930 | -0.400 | -6.309% | 173.18万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.200 | 6.340 | 6.590 | 6.120 | 0.120 | 1.929% | 212.03万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.070 | 6.220 | 6.240 | 5.940 | 0.120 | 1.967% | 154.86万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.160 | 6.100 | 6.200 | 6.060 | -0.050 | -0.813% | 94.71万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.380 | 6.150 | 6.400 | 6.110 | -0.240 | -3.756% | 112.37万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.570 | 6.390 | 6.690 | 6.350 | -0.140 | -2.144% | 132.80万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.420 | 6.530 | 6.610 | 6.410 | 0.110 | 1.713% | 128.46万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.690 | 6.420 | 6.720 | 6.400 | -0.180 | -2.727% | 157.98万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.530 | 6.600 | 6.720 | 6.420 | 0.060 | 0.917% | 156.30万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.430 | 6.540 | 6.550 | 6.310 | 0.110 | 1.711% | 124.75万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.550 | 6.430 | 6.640 | 6.360 | -0.120 | -1.832% | 139.67万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.880 | 6.550 | 6.900 | 6.540 | -0.350 | -5.072% | 166.21万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.950 | 6.900 | 7.050 | 6.830 | -0.150 | -2.128% | 177.40万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.020 | 7.050 | 7.390 | 7.010 | 0.010 | 0.142% | 230.06万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.180 | 7.040 | 7.330 | 7.010 | -0.140 | -1.950% | 147.24万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.020 | 7.180 | 7.190 | 6.870 | 0.060 | 0.843% | 162.78万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.150 | 7.120 | 7.230 | 7.080 | -0.060 | -0.836% | 92.08万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.220 | 7.180 | 7.300 | 7.120 | -0.060 | -0.829% | 113.76万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.140 | 7.240 | 7.320 | 7.030 | 0.160 | 2.260% | 170.27万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.980 | 7.080 | 7.150 | 6.960 | 0.200 | 2.907% | 125.63万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.950 | 6.880 | 7.010 | 6.820 | 0.100 | 1.475% | 156.15万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.950 | 6.780 | 7.000 | 6.720 | -0.250 | -3.556% | 149.54万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.230 | 7.030 | 7.290 | 6.960 | -0.280 | -3.830% | 140.30万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.220 | 7.310 | 7.320 | 7.110 | 0.160 | 2.238% | 126.28万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.200 | 7.150 | 7.400 | 7.080 | -0.260 | -3.509% | 134.18万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.500 | 7.410 | 7.650 | 7.360 | -0.040 | -0.537% | 120.79万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.500 | 7.450 | 7.560 | 7.410 | -0.110 | -1.455% | 103.24万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.600 | 7.560 | 7.730 | 7.510 | -0.090 | -1.176% | 112.60万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.710 | 7.650 | 7.790 | 7.430 | -0.058 | -0.752% | 124.11万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.598 | 7.708 | 7.828 | 7.508 | 0.040 | 0.522% | 111.94万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.888 | 7.668 | 7.978 | 7.498 | -0.100 | -1.287% | 145.05万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.838 | 7.768 | 7.838 | 7.578 | -0.090 | -1.145% | 148.85万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.098 | 7.858 | 8.098 | 7.838 | -0.320 | -3.913% | 146.10万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.998 | 8.178 | 8.188 | 7.878 | 0.130 | 1.615% | 171.23万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.138 | 8.048 | 8.198 | 7.928 | -0.100 | -1.227% | 130.38万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.098 | 8.148 | 8.158 | 7.828 | 0.070 | 0.867% | 174.32万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.288 | 8.078 | 8.448 | 8.068 | -0.210 | -2.534% | 170.21万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.508 | 8.288 | 8.508 | 8.238 | -0.380 | -4.384% | 209.84万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.608 | 8.668 | 8.978 | 8.608 | 0.280 | 3.338% | 279.49万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.578 | 8.388 | 8.618 | 8.278 | -0.300 | -3.453% | 234.93万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.588 | 8.688 | 8.848 | 8.558 | 0.120 | 1.401% | 185.40万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.078 | 8.568 | 9.198 | 8.548 | -0.460 | -5.095% | 299.13万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.858 | 9.028 | 9.048 | 8.778 | 0.130 | 1.461% | 166.07万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.058 | 8.898 | 9.058 | 8.858 | -0.180 | -1.983% | 168.06万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.108 | 9.078 | 9.148 | 8.998 | -0.020 | -0.220% | 205.12万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.148 | 9.098 | 9.208 | 9.008 | -0.040 | -0.438% | 225.65万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.898 | 9.138 | 9.138 | 8.838 | 0.270 | 3.045% | 245.70万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.618 | 8.868 | 8.938 | 8.618 | 0.260 | 3.020% | 202.11万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.728 | 8.608 | 8.798 | 8.568 | -0.160 | -1.825% | 167.67万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.708 | 8.768 | 8.868 | 8.688 | -0.010 | -0.114% | 134.08万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.718 | 8.778 | 8.878 | 8.608 | -0.140 | -1.570% | 185.66万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.948 | 8.918 | 8.968 | 8.708 | -0.050 | -0.558% | 151.32万 | 0.00亿 | 0.000% |
| 2026-04-24 | 9.028 | 8.968 | 9.068 | 8.838 | -0.130 | -1.429% | 173.31万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.448 | 9.098 | 9.448 | 9.058 | -0.280 | -2.986% | 262.95万 | 0.00亿 | 0.000% |
| 2026-04-22 | 9.078 | 9.378 | 9.408 | 9.028 | 0.250 | 2.739% | 291.06万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.298 | 9.128 | 9.298 | 9.068 | -0.200 | -2.144% | 199.73万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.138 | 9.328 | 9.348 | 9.098 | 0.180 | 1.968% | 220.85万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.128 | 9.148 | 9.188 | 9.098 | -0.030 | -0.327% | 126.11万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.028 | 9.178 | 9.198 | 9.018 | 0.150 | 1.661% | 196.54万 | 0.00亿 | 0.000% |
| 2026-04-15 | 9.188 | 9.028 | 9.218 | 8.998 | -0.120 | -1.312% | 168.64万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.188 | 9.148 | 9.248 | 9.028 | 0.040 | 0.439% | 147.19万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.028 | 9.108 | 9.158 | 8.998 | 0.020 | 0.220% | 120.07万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.148 | 9.088 | 9.238 | 9.078 | 0.000 | 0.000% | 172.19万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.148 | 9.088 | 9.228 | 9.038 | 0.000 | 0.000% | 189.55万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.928 | 9.288 | 9.318 | 8.928 | 0.000 | 0.000% | 294.35万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.568 | 8.748 | 8.778 | 8.558 | 0.000 | 0.000% | 161.09万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.848 | 8.528 | 8.898 | 8.508 | 0.000 | 0.000% | 170.94万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.148 | 8.848 | 9.148 | 8.808 | 0.000 | 0.000% | 156.65万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.188 | 9.088 | 9.228 | 9.008 | 0.000 | 0.000% | 135.05万 | 0.00亿 | 0.000% |