东岳硅材 sz.300821
15.21
+6.22%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 14.48 | 15.36 | 14.30 | 15.21 | +6.22% | 10.13 | 5.64% |
| 2026-05-21 | 15.18 | 15.52 | 14.30 | 14.32 | -6.59% | 9.70 | 5.43% |
| 2026-05-20 | 14.99 | 15.60 | 14.70 | 15.35 | +1.12% | 10.13 | 5.55% |
| 2026-05-19 | 15.00 | 15.45 | 14.61 | 15.18 | +0.07% | 10.45 | 5.82% |
| 2026-05-18 | 15.40 | 15.49 | 14.90 | 15.17 | -4.35% | 10.87 | 5.98% |
| 2026-05-15 | 15.33 | 16.29 | 15.21 | 15.86 | +2.85% | 17.22 | 9.05% |
| 2026-05-14 | 15.14 | 15.92 | 15.08 | 15.42 | +1.78% | 14.01 | 7.50% |
| 2026-05-13 | 14.80 | 15.29 | 14.60 | 15.15 | +0.73% | 7.74 | 4.28% |
| 2026-05-12 | 15.19 | 15.60 | 14.84 | 15.04 | -1.38% | 9.87 | 5.41% |
| 2026-05-11 | 14.67 | 15.50 | 14.61 | 15.25 | +3.18% | 10.69 | 5.87% |
| 2026-05-08 | 15.29 | 15.45 | 14.75 | 14.78 | -4.21% | 10.47 | 5.83% |
| 2026-05-07 | 15.50 | 15.69 | 15.22 | 15.43 | -2.22% | 10.22 | 5.52% |
| 2026-05-06 | 14.98 | 15.84 | 14.66 | 15.78 | +3.95% | 12.63 | 6.92% |
| 2026-04-30 | 15.40 | 15.98 | 15.08 | 15.18 | -2.94% | 11.21 | 6.08% |
| 2026-04-29 | 15.03 | 15.90 | 14.87 | 15.64 | +5.32% | 15.20 | 8.20% |
| 2026-04-28 | 14.64 | 15.25 | 14.61 | 14.85 | 0.00% | 9.72 | 5.42% |
| 2026-04-27 | 14.90 | 14.99 | 14.54 | 14.85 | -1.33% | 10.04 | 5.66% |
| 2026-04-24 | 14.09 | 15.20 | 14.09 | 15.05 | +5.32% | 17.02 | 9.56% |
| 2026-04-23 | 14.70 | 14.96 | 13.90 | 14.29 | -1.04% | 11.91 | 6.93% |
| 2026-04-22 | 14.24 | 14.49 | 14.14 | 14.44 | +0.84% | 6.94 | 4.03% |