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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 11.49 | 11.74 | 11.01 | 11.14 | -4.95% | 3.16 | 2.32% |
| 2026-03-20 | 12.09 | 12.23 | 11.70 | 11.72 | -2.41% | 2.83 | 1.98% |
| 2026-03-19 | 12.42 | 12.43 | 11.94 | 12.01 | -4.46% | 3.26 | 2.24% |
| 2026-03-18 | 12.73 | 12.75 | 12.31 | 12.57 | -0.32% | 3.18 | 2.12% |
| 2026-03-17 | 13.07 | 13.39 | 12.60 | 12.61 | -3.15% | 4.18 | 2.69% |
| 2026-03-16 | 13.25 | 13.62 | 12.95 | 13.02 | -0.76% | 4.96 | 3.12% |
| 2026-03-13 | 13.53 | 13.86 | 13.03 | 13.12 | -3.24% | 6.34 | 3.92% |
| 2026-03-12 | 13.90 | 13.90 | 13.33 | 13.56 | -2.59% | 6.61 | 4.07% |
| 2026-03-11 | 13.53 | 13.98 | 13.40 | 13.92 | +2.58% | 8.13 | 4.91% |
| 2026-03-10 | 13.66 | 13.88 | 13.37 | 13.57 | -0.22% | 5.55 | 3.40% |
| 2026-03-09 | 13.44 | 13.74 | 13.30 | 13.60 | -1.59% | 4.20 | 2.59% |
| 2026-03-06 | 13.41 | 13.97 | 13.22 | 13.82 | +1.54% | 5.60 | 3.41% |
| 2026-03-05 | 13.79 | 13.90 | 13.50 | 13.61 | +0.89% | 4.94 | 3.01% |
| 2026-03-04 | 13.23 | 13.94 | 13.10 | 13.49 | +0.60% | 5.85 | 3.59% |
| 2026-03-03 | 14.13 | 14.26 | 13.32 | 13.41 | -5.10% | 6.54 | 4.00% |
| 2026-03-02 | 14.20 | 14.44 | 13.88 | 14.13 | -2.35% | 7.10 | 4.19% |
| 2026-02-27 | 14.29 | 14.68 | 14.13 | 14.47 | +1.26% | 9.53 | 5.53% |
| 2026-02-26 | 14.45 | 14.50 | 14.11 | 14.29 | -4.03% | 14.66 | 8.57% |
| 2026-02-25 | 13.18 | 14.89 | 13.02 | 14.89 | +19.98% | 15.54 | 9.12% |
| 2026-02-24 | 12.02 | 12.72 | 12.02 | 12.41 | +5.53% | 4.83 | 3.25% |