岩山科技
sz002195 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
5.97
涨跌幅
-1.00%
成交量
69,622,200 股
成交额
417,730,240 元
换手率
1.24%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 6.00 | 5.97 | 6.06 | 5.94 | -1.00% | 69,622,200 | 417,730,240 | 1.24 |
| 2026-10-13 | 5.91 | 6.03 | 6.09 | 5.85 | +1.17% | 97,831,600 | 584,373,120 | 1.74 |
| 2026-10-12 | 5.92 | 5.96 | 5.98 | 5.85 | +0.68% | 94,949,300 | 564,237,056 | 1.69 |
| 2026-10-09 | 5.84 | 5.92 | 5.96 | 5.68 | +1.37% | 109,138,300 | 635,566,400 | 1.94 |
| 2026-10-08 | 5.99 | 5.84 | 6.04 | 5.81 | -1.35% | 66,939,500 | 397,065,472 | 1.19 |
| 2026-09-30 | 5.98 | 5.92 | 5.98 | 5.89 | -0.50% | 43,086,500 | 255,390,480 | 0.77 |
| 2026-09-29 | 5.86 | 5.95 | 6.00 | 5.84 | +1.19% | 57,011,000 | 338,807,328 | 1.02 |
| 2026-09-28 | 6.02 | 5.88 | 6.03 | 5.82 | -2.16% | 67,805,000 | 399,000,000 | 1.21 |
| 2026-09-24 | 6.07 | 6.01 | 6.12 | 6.00 | -1.31% | 55,517,500 | 335,437,504 | 0.99 |
| 2026-09-23 | 6.20 | 6.09 | 6.21 | 6.09 | -1.93% | 56,883,100 | 348,285,184 | 1.01 |
| 2026-09-22 | 6.25 | 6.21 | 6.28 | 6.18 | -0.16% | 76,176,100 | 474,209,888 | 1.36 |
| 2026-09-21 | 6.17 | 6.22 | 6.27 | 6.17 | +0.97% | 83,812,600 | 520,974,400 | 1.49 |
| 2026-09-18 | 6.10 | 6.16 | 6.17 | 6.08 | +1.65% | 87,312,600 | 535,468,352 | 1.55 |
| 2026-09-17 | 6.08 | 6.06 | 6.14 | 6.04 | -0.82% | 55,097,500 | 334,768,096 | 0.98 |
| 2026-09-16 | 6.03 | 6.11 | 6.12 | 5.99 | +0.33% | 71,737,500 | 434,862,080 | 1.28 |
| 2026-09-15 | 6.22 | 6.09 | 6.26 | 6.08 | -1.30% | 76,386,800 | 469,253,408 | 1.36 |
| 2026-09-14 | 6.05 | 6.17 | 6.17 | 6.05 | +0.98% | 68,684,400 | 420,677,312 | 1.22 |
| 2026-09-11 | 6.13 | 6.11 | 6.16 | 6.00 | -1.13% | 90,464,300 | 548,583,232 | 1.61 |
| 2026-09-10 | 6.20 | 6.18 | 6.23 | 6.09 | -0.80% | 74,872,000 | 461,321,600 | 1.33 |
| 2026-09-09 | 6.33 | 6.23 | 6.33 | 6.18 | -1.58% | 82,373,800 | 513,878,336 | 1.47 |
| 2026-09-08 | 6.31 | 6.33 | 6.40 | 6.27 | +0.32% | 66,974,900 | 425,179,840 | 1.19 |
| 2026-09-07 | 6.34 | 6.31 | 6.41 | 6.29 | -0.94% | 80,863,000 | 512,326,400 | 1.44 |
| 2026-09-04 | 6.38 | 6.37 | 6.52 | 6.34 | +0.47% | 116,042,700 | 747,512,704 | 2.07 |
| 2026-09-03 | 6.41 | 6.34 | 6.47 | 6.31 | -1.09% | 68,186,000 | 434,750,752 | 1.21 |
| 2026-09-02 | 6.49 | 6.41 | 6.53 | 6.37 | -2.44% | 82,391,700 | 528,754,144 | 1.47 |
| 2026-09-01 | 6.42 | 6.57 | 6.59 | 6.41 | +1.70% | 123,338,100 | 807,305,792 | 2.20 |
| 2026-08-31 | 6.28 | 6.46 | 6.46 | 6.25 | +1.10% | 96,043,600 | 611,205,440 | 1.71 |
| 2026-08-28 | 6.45 | 6.39 | 6.52 | 6.37 | -0.31% | 101,279,000 | 651,890,112 | 1.80 |
| 2026-08-27 | 6.36 | 6.41 | 6.44 | 6.31 | +1.10% | 78,023,700 | 499,250,304 | 1.39 |
| 2026-08-26 | 6.30 | 6.34 | 6.41 | 6.28 | +0.16% | 80,433,700 | 510,501,888 | 1.43 |
需要全历史数据与程序化访问？
查看 岩山科技 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz002195 获取全部历史日线。