岩山科技(002195)股票信息
| 股票代码 | 002195 |
| 股票名称 | 岩山科技 |
| 最新价/元 | 5.88 |
| 涨跌额/元 | 0.25 |
| 涨跌幅/% | 4.44 |
| 买入/元 | 5.88 |
| 卖出/元 | 5.89 |
| 昨收/元 | 5.63 |
| 今开/元 | 5.66 |
| 最高/元 | 6.01 |
| 最低/元 | 5.62 |
| 成交量/手 | 6294242.66 |
| 成交额/万 | 366278.80 |
| 股净值/元 | 1031.58 |
| 市净率 | 3.38 |
| 总市值/万 | 3334286.16 |
| 流通值/万 | 3293541.89 |
| 换手率/% | 11.24 |
| 入市日期 | 2007-12-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:09 |
岩山科技(002195)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 5.66 | 5.88 | 0.25 | 4.44 | 6294242.66 | 366278.80 | 11.24 |
| 2025-07-24 | 5.56 | 5.63 | 0.08 | 1.44 | 1772521.55 | 99342.13 | 3.16 |
| 2025-07-23 | 5.58 | 5.55 | -0.03 | -0.54 | 1511705.62 | 84096.70 | 2.69 |
| 2025-07-22 | 5.68 | 5.58 | -0.10 | -1.76 | 1937878.74 | 108362.61 | 3.45 |
| 2025-07-21 | 5.65 | 5.68 | 0.03 | 0.53 | 2012164.79 | 114289.74 | 3.59 |
| 2025-07-18 | 5.78 | 5.65 | 0.01 | 0.18 | 2293467.31 | 130360.73 | 4.09 |
| 2025-07-17 | 5.56 | 5.64 | -0.01 | -0.18 | 2435345.31 | 136221.93 | 4.34 |
| 2025-07-16 | 5.62 | 5.65 | 0.11 | 1.99 | 3915565.02 | 222743.01 | 6.98 |
| 2025-07-15 | 5.47 | 5.54 | 0.10 | 1.84 | 2483439.53 | 137200.84 | 4.43 |
| 2025-07-14 | 5.48 | 5.44 | -0.04 | -0.73 | 1168012.35 | 63609.16 | 2.08 |
| 2025-07-11 | 5.42 | 5.48 | 0.04 | 0.74 | 1741283.39 | 94964.81 | 3.10 |
| 2025-07-10 | 5.41 | 5.44 | 0.01 | 0.18 | 1205363.91 | 65286.08 | 2.15 |
| 2025-07-09 | 5.48 | 5.43 | -0.04 | -0.73 | 1394146.35 | 76160.45 | 2.48 |
| 2025-07-08 | 5.42 | 5.47 | 0.06 | 1.11 | 1384004.03 | 75487.14 | 2.47 |
| 2025-07-07 | 5.40 | 5.41 | -0.05 | -0.92 | 1185394.53 | 64130.35 | 2.11 |
| 2025-07-04 | 5.54 | 5.46 | 0.01 | 0.18 | 1781286.64 | 98059.53 | 3.17 |
| 2025-07-03 | 5.44 | 5.45 | 0.01 | 0.18 | 1128763.14 | 61430.43 | 2.01 |
| 2025-07-02 | 5.55 | 5.44 | -0.16 | -2.86 | 2259369.41 | 123625.98 | 4.03 |
| 2025-07-01 | 5.61 | 5.60 | -0.03 | -0.53 | 3284953.10 | 186097.69 | 5.85 |
| 2025-06-30 | 5.69 | 5.63 | 0.09 | 1.63 | 3207317.65 | 180721.10 | 5.71 |
| 2025-06-27 | 5.48 | 5.54 | 0.06 | 1.10 | 2413815.05 | 133508.33 | 4.30 |
| 2025-06-26 | 5.46 | 5.48 | 0.02 | 0.37 | 2330839.64 | 127899.58 | 4.15 |
| 2025-06-25 | 5.44 | 5.46 | 0.02 | 0.37 | 2254599.20 | 122273.97 | 4.02 |
| 2025-06-24 | 5.38 | 5.44 | 0.11 | 2.06 | 2377479.69 | 129432.47 | 4.24 |
| 2025-06-23 | 5.20 | 5.33 | 0.06 | 1.14 | 1230613.56 | 65005.35 | 2.19 |
| 2025-06-20 | 5.30 | 5.27 | -0.06 | -1.13 | 1273203.42 | 67329.88 | 2.27 |
| 2025-06-19 | 5.40 | 5.33 | -0.13 | -2.38 | 2180867.98 | 117240.35 | 3.89 |
| 2025-06-18 | 5.58 | 5.46 | -0.28 | -4.88 | 4134342.48 | 227257.99 | 7.37 |
| 2025-06-17 | 5.58 | 5.74 | 0.40 | 7.49 | 6886389.47 | 392295.89 | 12.27 |
| 2025-06-16 | 5.23 | 5.34 | 0.11 | 2.10 | 1359632.96 | 72399.38 | 2.42 |
| 2025-06-13 | 5.36 | 5.23 | -0.17 | -3.15 | 1848563.04 | 97534.53 | 3.29 |
| 2025-06-12 | 5.42 | 5.40 | -0.07 | -1.28 | 1268622.23 | 68768.43 | 2.26 |
| 2025-06-11 | 5.42 | 5.47 | 0.05 | 0.92 | 1530092.48 | 83665.56 | 2.73 |
| 2025-06-10 | 5.57 | 5.42 | -0.11 | -1.99 | 1946743.24 | 105788.92 | 3.47 |
| 2025-06-09 | 5.53 | 5.53 | 0.01 | 0.18 | 1396310.01 | 77505.03 | 2.49 |
| 2025-06-06 | 5.60 | 5.52 | -0.08 | -1.43 | 1246668.66 | 69114.62 | 2.22 |
| 2025-06-05 | 5.57 | 5.60 | 0.02 | 0.36 | 2232827.41 | 123838.39 | 3.98 |
| 2025-06-04 | 5.63 | 5.58 | -0.05 | -0.89 | 1766728.05 | 98590.06 | 3.15 |
| 2025-06-03 | 5.58 | 5.63 | -0.02 | -0.35 | 2110115.18 | 119668.93 | 3.76 |
| 2025-05-30 | 5.68 | 5.65 | -0.02 | -0.35 | 3235394.80 | 183909.83 | 5.76 |
| 2025-05-29 | 5.53 | 5.67 | 0.03 | 0.53 | 3574500.57 | 200844.76 | 6.37 |
| 2025-05-28 | 5.32 | 5.64 | 0.32 | 6.02 | 4403305.64 | 242331.57 | 7.84 |
| 2025-05-27 | 5.42 | 5.32 | -0.10 | -1.85 | 1570351.46 | 83644.25 | 2.80 |
| 2025-05-26 | 5.41 | 5.42 | 0.03 | 0.56 | 1532248.05 | 82692.44 | 2.73 |
| 2025-05-23 | 5.58 | 5.39 | -0.22 | -3.92 | 2606633.69 | 142825.36 | 4.64 |
| 2025-05-22 | 5.67 | 5.61 | -0.11 | -1.92 | 1929672.38 | 109142.82 | 3.44 |
| 2025-05-21 | 5.76 | 5.72 | 0.02 | 0.35 | 2675802.03 | 154188.25 | 4.77 |
| 2025-05-20 | 5.67 | 5.70 | 0.01 | 0.18 | 2068745.96 | 116967.52 | 3.69 |
| 2025-05-19 | 5.72 | 5.69 | -0.03 | -0.52 | 1989456.68 | 113325.25 | 3.54 |
| 2025-05-16 | 5.65 | 5.72 | 0.07 | 1.24 | 2447780.34 | 139083.62 | 4.36 |
| 2025-05-15 | 5.86 | 5.65 | -0.21 | -3.58 | 2804621.16 | 160296.44 | 5.00 |
| 2025-05-14 | 5.80 | 5.86 | 0.04 | 0.69 | 2893606.04 | 169366.43 | 5.16 |
| 2025-05-13 | 6.07 | 5.82 | -0.15 | -2.51 | 3968236.93 | 233433.93 | 7.07 |
| 2025-05-12 | 5.87 | 5.97 | 0.15 | 2.58 | 4689693.84 | 278039.97 | 8.35 |
| 2025-05-09 | 5.79 | 5.82 | -0.02 | -0.34 | 4938124.71 | 287138.50 | 8.80 |
| 2025-05-08 | 5.92 | 5.84 | -0.05 | -0.85 | 5836422.05 | 343182.33 | 10.40 |
| 2025-05-07 | 6.00 | 5.89 | 0.22 | 3.88 | 10582858.45 | 629119.80 | 18.85 |
| 2025-05-06 | 5.22 | 5.67 | 0.52 | 10.10 | 4719079.38 | 258722.40 | 8.41 |
| 2025-04-30 | 5.07 | 5.15 | 0.15 | 3.00 | 2781437.23 | 142643.14 | 4.96 |
| 2025-04-29 | 4.94 | 5.00 | 0.03 | 0.60 | 2011350.74 | 100656.55 | 3.58 |
| 2025-04-28 | 5.12 | 4.97 | -0.13 | -2.55 | 2233620.11 | 111939.39 | 3.98 |
| 2025-04-25 | 5.12 | 5.10 | -0.06 | -1.16 | 2215548.71 | 113726.20 | 3.95 |
| 2025-04-24 | 5.33 | 5.16 | -0.17 | -3.19 | 2629962.56 | 137109.10 | 4.69 |
| 2025-04-23 | 5.20 | 5.33 | 0.17 | 3.30 | 4074407.21 | 215024.35 | 7.26 |
| 2025-04-22 | 5.28 | 5.16 | -0.19 | -3.55 | 3782746.97 | 196282.77 | 6.74 |
| 2025-04-21 | 5.21 | 5.35 | 0.18 | 3.48 | 4600192.59 | 242715.35 | 8.20 |
| 2025-04-18 | 4.96 | 5.17 | 0.23 | 4.66 | 5113134.78 | 261805.43 | 9.11 |
| 2025-04-17 | 4.91 | 4.94 | -0.02 | -0.40 | 2249175.02 | 112670.57 | 4.01 |
| 2025-04-16 | 5.02 | 4.96 | -0.10 | -1.98 | 2742023.11 | 137098.76 | 4.89 |
| 2025-04-15 | 5.12 | 5.06 | -0.06 | -1.17 | 2287250.25 | 115818.19 | 4.07 |
| 2025-04-14 | 5.05 | 5.12 | 0.17 | 3.43 | 3705944.19 | 190451.40 | 6.60 |
| 2025-04-11 | 4.84 | 4.95 | 0.03 | 0.61 | 2920706.00 | 144827.65 | 5.20 |
| 2025-04-10 | 4.90 | 4.92 | 0.15 | 3.15 | 3800603.13 | 188620.03 | 6.77 |
| 2025-04-09 | 4.50 | 4.77 | 0.16 | 3.47 | 4720576.55 | 215323.75 | 8.41 |
| 2025-04-08 | 4.63 | 4.61 | -0.30 | -6.11 | 4649778.63 | 215607.62 | 8.28 |
| 2025-04-07 | 5.06 | 4.91 | -0.55 | -10.07 | 2367859.59 | 117517.65 | 4.22 |
| 2025-04-03 | 5.50 | 5.46 | -0.14 | -2.50 | 3077860.76 | 169483.42 | 5.48 |
| 2025-04-02 | 5.40 | 5.60 | 0.19 | 3.51 | 4992378.18 | 278822.64 | 8.89 |
| 2025-04-01 | 5.59 | 5.41 | -0.13 | -2.35 | 3504599.82 | 191589.67 | 6.24 |
| 2025-03-31 | 5.48 | 5.54 | 0.00 | 0.00 | 5449285.83 | 296099.20 | 9.71 |
| 2025-03-28 | 5.59 | 5.54 | -0.08 | -1.42 | 2855426.86 | 159016.37 | 5.09 |
| 2025-03-27 | 5.87 | 5.62 | -0.24 | -4.10 | 4037522.78 | 230633.19 | 7.19 |
| 2025-03-26 | 5.82 | 5.86 | -0.06 | -1.01 | 3008576.81 | 177995.08 | 5.36 |
| 2025-03-25 | 6.25 | 5.92 | -0.37 | -5.88 | 4146256.23 | 250742.67 | 7.39 |
| 2025-03-24 | 6.18 | 6.29 | 0.04 | 0.64 | 6603414.12 | 401211.00 | 11.76 |
| 2025-03-21 | 6.50 | 6.25 | -0.40 | -6.02 | 6143851.38 | 389231.98 | 10.95 |
| 2025-03-20 | 6.83 | 6.65 | -0.20 | -2.92 | 7989199.50 | 535308.81 | 14.23 |
| 2025-03-19 | 6.58 | 6.85 | 0.20 | 3.01 | 10027074.02 | 681600.11 | 17.86 |
| 2025-03-18 | 6.31 | 6.65 | 0.39 | 6.23 | 11007867.37 | 721579.89 | 19.61 |
| 2025-03-17 | 6.33 | 6.26 | -0.07 | -1.11 | 6193333.91 | 390264.24 | 11.03 |
| 2025-03-14 | 6.28 | 6.33 | 0.02 | 0.32 | 8236013.34 | 522150.02 | 14.67 |
| 2025-03-13 | 6.72 | 6.31 | -0.46 | -6.80 | 11953227.70 | 765225.83 | 21.30 |
| 2025-03-12 | 7.10 | 6.77 | -0.20 | -2.87 | 20166121.64 | 1421846.46 | 35.93 |
| 2025-03-11 | 6.15 | 6.97 | 0.63 | 9.94 | 18641922.41 | 1280823.92 | 33.21 |
| 2025-03-10 | 6.43 | 6.34 | 0.06 | 0.96 | 15163924.23 | 981031.96 | 27.02 |
| 2025-03-07 | 6.93 | 6.28 | -0.02 | -0.32 | 18609057.85 | 1235689.75 | 33.15 |
| 2025-03-06 | 6.02 | 6.30 | 0.57 | 9.95 | 6480192.14 | 397253.58 | 11.54 |
| 2025-03-05 | 5.27 | 5.73 | 0.52 | 9.98 | 7642602.25 | 424509.12 | 13.62 |
| 2025-03-04 | 5.08 | 5.21 | -0.02 | -0.38 | 5061311.23 | 262807.34 | 9.02 |
| 2025-03-03 | 5.08 | 5.23 | 0.23 | 4.60 | 6258978.12 | 319901.47 | 11.15 |
日K线
周K线
月K线
