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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 14.40 | 14.55 | 14.14 | 14.32 | -2.25% | 8.42 | 4.91% |
| 2026-04-20 | 13.83 | 14.66 | 13.82 | 14.65 | +5.17% | 14.13 | 8.20% |
| 2026-04-17 | 13.82 | 14.16 | 13.70 | 13.93 | +0.51% | 8.51 | 5.09% |
| 2026-04-16 | 13.49 | 13.94 | 13.40 | 13.86 | +2.67% | 7.73 | 4.69% |
| 2026-04-15 | 13.84 | 13.90 | 13.47 | 13.50 | -3.02% | 7.11 | 4.35% |
| 2026-04-14 | 13.72 | 13.93 | 13.66 | 13.92 | -0.93% | 9.89 | 5.99% |
| 2026-04-13 | 13.40 | 14.38 | 13.31 | 14.05 | +4.31% | 15.03 | 9.04% |
| 2026-04-10 | 13.44 | 13.75 | 13.26 | 13.47 | +0.30% | 9.01 | 5.55% |
| 2026-04-09 | 13.91 | 13.98 | 13.36 | 13.43 | -4.55% | 12.36 | 7.62% |
| 2026-04-08 | 14.10 | 14.49 | 13.60 | 14.07 | +5.08% | 21.98 | 13.03% |
| 2026-04-07 | 13.31 | 13.39 | 13.31 | 13.39 | +19.98% | 7.49 | 4.67% |
| 2026-04-03 | 11.02 | 11.48 | 10.98 | 11.16 | +1.45% | 2.85 | 2.12% |
| 2026-04-02 | 11.29 | 11.30 | 10.95 | 11.00 | -2.57% | 1.97 | 1.48% |
| 2026-04-01 | 11.35 | 11.38 | 11.15 | 11.29 | +1.26% | 1.60 | 1.19% |
| 2026-03-31 | 11.33 | 11.46 | 11.05 | 11.15 | -2.62% | 1.92 | 1.43% |
| 2026-03-30 | 11.30 | 11.70 | 11.18 | 11.45 | +0.17% | 2.57 | 1.88% |
| 2026-03-27 | 10.99 | 11.50 | 10.98 | 11.43 | +2.42% | 2.00 | 1.47% |
| 2026-03-26 | 11.47 | 11.63 | 11.13 | 11.16 | -3.46% | 2.10 | 1.54% |
| 2026-03-25 | 11.47 | 11.73 | 11.40 | 11.56 | +1.58% | 2.33 | 1.68% |
| 2026-03-24 | 11.44 | 11.50 | 10.91 | 11.38 | +2.15% | 2.25 | 1.68% |