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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 7.32 | 7.38 | 7.24 | 7.30 | -0.54% | 0.45 | 0.51% |
| 2025-05-23 | 7.37 | 7.48 | 7.33 | 7.34 | -0.81% | 0.35 | 0.40% |
| 2025-05-22 | 7.48 | 7.54 | 7.35 | 7.40 | -1.46% | 0.46 | 0.51% |
| 2025-05-21 | 7.59 | 7.60 | 7.49 | 7.51 | -0.79% | 0.28 | 0.31% |
| 2025-05-20 | 7.61 | 7.61 | 7.51 | 7.57 | -0.26% | 0.36 | 0.40% |
| 2025-05-19 | 7.58 | 7.59 | 7.47 | 7.59 | +0.26% | 0.32 | 0.36% |
| 2025-05-16 | 7.59 | 7.67 | 7.54 | 7.57 | -0.52% | 0.43 | 0.47% |
| 2025-05-15 | 7.70 | 7.77 | 7.61 | 7.61 | -1.17% | 0.45 | 0.49% |
| 2025-05-14 | 7.69 | 7.74 | 7.62 | 7.70 | +0.39% | 0.47 | 0.51% |
| 2025-05-13 | 7.67 | 7.74 | 7.62 | 7.67 | +0.79% | 0.54 | 0.59% |
| 2025-05-12 | 7.55 | 7.64 | 7.54 | 7.61 | +1.33% | 0.33 | 0.36% |
| 2025-05-09 | 7.58 | 7.59 | 7.46 | 7.51 | -0.92% | 0.31 | 0.34% |
| 2025-05-08 | 7.49 | 7.59 | 7.48 | 7.58 | +0.66% | 0.41 | 0.45% |
| 2025-05-07 | 7.56 | 7.64 | 7.46 | 7.53 | +0.67% | 0.54 | 0.60% |
| 2025-05-06 | 7.36 | 7.49 | 7.34 | 7.48 | +2.60% | 0.50 | 0.56% |