岩山科技
SZ002195 Ajusté MAIN
5.92
-0.03
(-0.50%)
Ouverture
5.98
Haut
5.98
Bas
5.89
Clôture préc.
5.95
Amplitude
1.51%
Volume
4,308.7万
Jours de bourse
1211
Plage de données
2021-10-08 ~ 2026-09-30
MA5
5.97
MA10
6.06
MA20
6.16
MA60
6.35
MA5
MA10
MA20
MA60
Ajusté
Toutes les actions
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 5.98 | 5.98 | 5.89 | 5.92 | 4,309万 |
| 2 | 2026-09-29 | 5.86 | 6.00 | 5.84 | 5.95 | 5,701万 |
| 3 | 2026-09-28 | 6.02 | 6.03 | 5.82 | 5.88 | 6,781万 |
| 4 | 2026-09-24 | 6.07 | 6.12 | 6.00 | 6.01 | 5,552万 |
| 5 | 2026-09-23 | 6.20 | 6.21 | 6.09 | 6.09 | 5,688万 |
| 6 | 2026-09-22 | 6.25 | 6.28 | 6.18 | 6.21 | 7,618万 |
| 7 | 2026-09-21 | 6.17 | 6.27 | 6.17 | 6.22 | 8,381万 |
| 8 | 2026-09-18 | 6.10 | 6.17 | 6.08 | 6.16 | 8,731万 |
| 9 | 2026-09-17 | 6.08 | 6.14 | 6.04 | 6.06 | 5,510万 |
| 10 | 2026-09-16 | 6.03 | 6.12 | 5.99 | 6.11 | 7,174万 |
| 11 | 2026-09-15 | 6.22 | 6.26 | 6.08 | 6.09 | 7,639万 |
| 12 | 2026-09-14 | 6.05 | 6.17 | 6.05 | 6.17 | 6,868万 |
52W
Plage de données
5.68
3.2%
13.19
Plus haut/bas des 250 derniers jours de bourse et la position du cours.
← Actions