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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 10.60 | 10.72 | 10.48 | 10.53 | -1.68% | 3.00 | 2.37% |
| 2025-08-18 | 10.70 | 10.80 | 10.57 | 10.71 | +1.71% | 3.74 | 2.92% |
| 2025-08-15 | 10.38 | 10.65 | 10.32 | 10.53 | +2.33% | 3.07 | 2.42% |
| 2025-08-14 | 10.77 | 10.83 | 10.26 | 10.29 | -5.07% | 4.16 | 3.30% |
| 2025-08-13 | 10.80 | 10.90 | 10.68 | 10.84 | +0.18% | 3.63 | 2.81% |
| 2025-08-12 | 11.20 | 11.25 | 10.76 | 10.82 | -4.92% | 5.84 | 4.45% |
| 2025-08-11 | 11.08 | 11.42 | 10.81 | 11.38 | +2.99% | 7.18 | 5.39% |
| 2025-08-08 | 10.88 | 11.48 | 10.84 | 11.05 | +1.56% | 8.19 | 6.11% |
| 2025-08-07 | 10.82 | 11.28 | 10.75 | 10.88 | -1.18% | 8.30 | 6.32% |
| 2025-08-06 | 10.14 | 11.01 | 10.12 | 11.01 | +7.84% | 9.02 | 7.09% |
| 2025-08-05 | 10.29 | 10.34 | 10.08 | 10.21 | -0.87% | 3.64 | 2.98% |
| 2025-08-04 | 10.31 | 10.45 | 10.10 | 10.30 | -1.44% | 4.74 | 3.86% |
| 2025-08-01 | 9.72 | 10.88 | 9.70 | 10.45 | +7.07% | 8.87 | 7.09% |
| 2025-07-31 | 10.01 | 10.35 | 9.72 | 9.76 | -5.88% | 5.41 | 4.50% |
| 2025-07-30 | 10.20 | 10.46 | 10.16 | 10.37 | +0.78% | 5.92 | 4.78% |
| 2025-07-29 | 9.84 | 10.36 | 9.50 | 10.29 | +4.36% | 6.79 | 5.68% |
| 2025-07-28 | 9.89 | 9.94 | 9.62 | 9.86 | -0.90% | 2.97 | 2.52% |
| 2025-07-25 | 10.37 | 10.42 | 9.94 | 9.95 | -4.05% | 5.04 | 4.15% |
| 2025-07-24 | 10.00 | 10.43 | 9.78 | 10.37 | +1.87% | 6.52 | 5.35% |
| 2025-07-23 | 10.46 | 10.88 | 10.09 | 10.18 | -0.97% | 10.31 | 8.19% |