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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 9.49 | 10.42 | 9.34 | 10.28 | +7.76% | 8.68 | 7.29% |
| 2025-07-21 | 9.20 | 9.80 | 9.20 | 9.54 | -2.25% | 4.84 | 4.24% |
| 2025-07-18 | 10.02 | 10.45 | 9.74 | 9.76 | -2.98% | 4.54 | 3.77% |
| 2025-07-17 | 10.04 | 10.19 | 9.78 | 10.06 | +0.30% | 4.79 | 4.02% |
| 2025-07-16 | 9.82 | 10.03 | 9.50 | 10.03 | +2.45% | 4.63 | 3.96% |
| 2025-07-15 | 10.10 | 10.50 | 9.78 | 9.79 | -5.41% | 5.72 | 4.72% |
| 2025-07-14 | 10.24 | 10.51 | 9.90 | 10.35 | +0.68% | 6.44 | 5.25% |
| 2025-07-11 | 10.50 | 10.70 | 10.10 | 10.28 | -3.56% | 8.64 | 6.95% |
| 2025-07-10 | 10.21 | 11.62 | 10.01 | 10.66 | +4.92% | 13.73 | 10.62% |
| 2025-07-09 | 9.85 | 10.68 | 9.68 | 10.16 | +1.20% | 10.28 | 8.58% |
| 2025-07-08 | 9.05 | 10.85 | 8.87 | 10.04 | +10.94% | 11.32 | 9.75% |
| 2025-07-07 | 8.53 | 9.11 | 8.42 | 9.05 | +3.78% | 5.61 | 5.29% |
| 2025-07-04 | 9.26 | 9.46 | 8.59 | 8.72 | -2.68% | 5.53 | 5.22% |
| 2025-07-03 | 9.13 | 9.27 | 8.74 | 8.96 | -3.66% | 8.74 | 8.13% |
| 2025-07-02 | 7.73 | 9.30 | 7.65 | 9.30 | +20.00% | 8.44 | 8.14% |
| 2025-07-01 | 7.81 | 7.83 | 7.69 | 7.75 | -1.40% | 1.28 | 1.38% |
| 2025-06-30 | 7.73 | 7.97 | 7.64 | 7.86 | +2.88% | 1.90 | 2.03% |
| 2025-06-27 | 7.70 | 7.83 | 7.62 | 7.64 | -0.91% | 1.15 | 1.25% |
| 2025-06-26 | 7.66 | 7.88 | 7.65 | 7.71 | +0.65% | 1.61 | 1.72% |
| 2025-06-25 | 7.61 | 7.84 | 7.60 | 7.66 | +0.66% | 1.87 | 2.02% |