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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.54 | 7.62 | 7.50 | 7.61 | +0.66% | 1.11 | 1.22% |
| 2025-06-23 | 7.40 | 7.60 | 7.36 | 7.56 | +2.16% | 1.17 | 1.30% |
| 2025-06-20 | 7.33 | 7.62 | 7.31 | 7.40 | +0.95% | 1.34 | 1.50% |
| 2025-06-19 | 7.33 | 7.43 | 7.28 | 7.33 | -0.27% | 0.47 | 0.53% |
| 2025-06-18 | 7.42 | 7.52 | 7.31 | 7.35 | -0.27% | 0.52 | 0.58% |
| 2025-06-17 | 7.37 | 7.42 | 7.30 | 7.37 | +0.27% | 0.27 | 0.31% |
| 2025-06-16 | 7.30 | 7.38 | 7.28 | 7.35 | +0.55% | 0.32 | 0.36% |
| 2025-06-13 | 7.43 | 7.43 | 7.29 | 7.31 | -1.62% | 0.39 | 0.45% |
| 2025-06-12 | 7.43 | 7.45 | 7.34 | 7.43 | 0.00% | 0.32 | 0.36% |
| 2025-06-11 | 7.40 | 7.51 | 7.39 | 7.43 | +0.41% | 0.41 | 0.45% |
| 2025-06-10 | 7.46 | 7.50 | 7.33 | 7.40 | -0.67% | 0.46 | 0.52% |
| 2025-06-09 | 7.44 | 7.49 | 7.40 | 7.45 | +0.68% | 0.44 | 0.50% |
| 2025-06-06 | 7.35 | 7.47 | 7.33 | 7.40 | +0.95% | 0.47 | 0.52% |
| 2025-06-05 | 7.38 | 7.39 | 7.28 | 7.33 | -0.27% | 0.38 | 0.43% |
| 2025-06-04 | 7.29 | 7.42 | 7.29 | 7.35 | +0.68% | 0.37 | 0.42% |
| 2025-06-03 | 7.22 | 7.32 | 7.19 | 7.30 | +0.69% | 0.34 | 0.39% |
| 2025-05-30 | 7.33 | 7.33 | 7.21 | 7.25 | -1.09% | 0.33 | 0.38% |
| 2025-05-29 | 7.20 | 7.34 | 7.19 | 7.33 | +1.80% | 0.39 | 0.44% |
| 2025-05-28 | 7.36 | 7.44 | 7.19 | 7.20 | -2.70% | 0.48 | 0.55% |
| 2025-05-27 | 7.32 | 7.40 | 7.20 | 7.40 | +1.37% | 0.43 | 0.49% |