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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 12.08 | 12.13 | 11.76 | 11.76 | -2.89% | 2.15 | 1.50% |
| 2026-02-12 | 12.16 | 12.23 | 12.02 | 12.11 | -0.57% | 1.96 | 1.35% |
| 2026-02-11 | 12.13 | 12.37 | 12.01 | 12.18 | +0.41% | 2.24 | 1.52% |
| 2026-02-10 | 12.41 | 12.44 | 12.07 | 12.13 | -2.33% | 2.39 | 1.64% |
| 2026-02-09 | 12.41 | 12.69 | 12.29 | 12.42 | +1.72% | 4.22 | 2.82% |
| 2026-02-06 | 11.74 | 12.45 | 11.51 | 12.21 | +2.78% | 4.49 | 3.09% |
| 2026-02-05 | 12.63 | 12.77 | 11.76 | 11.88 | -3.65% | 4.01 | 2.76% |
| 2026-02-04 | 11.91 | 12.39 | 11.79 | 12.33 | +3.35% | 3.64 | 2.50% |
| 2026-02-03 | 11.62 | 12.01 | 11.58 | 11.93 | +4.10% | 3.57 | 2.51% |
| 2026-02-02 | 11.99 | 12.15 | 11.45 | 11.46 | -6.30% | 3.90 | 2.76% |
| 2026-01-30 | 12.96 | 12.99 | 11.70 | 12.23 | -6.71% | 7.46 | 5.09% |
| 2026-01-29 | 13.06 | 13.70 | 12.62 | 13.11 | -1.87% | 6.79 | 4.27% |
| 2026-01-28 | 12.76 | 13.90 | 12.64 | 13.36 | +4.29% | 7.65 | 4.83% |
| 2026-01-27 | 13.14 | 13.23 | 12.11 | 12.81 | -4.12% | 7.96 | 5.28% |
| 2026-01-26 | 13.94 | 14.05 | 13.33 | 13.36 | -3.61% | 6.82 | 4.18% |
| 2026-01-23 | 13.43 | 14.08 | 13.38 | 13.86 | +3.90% | 9.40 | 5.66% |
| 2026-01-22 | 13.30 | 13.60 | 13.00 | 13.34 | +0.23% | 6.54 | 4.09% |
| 2026-01-21 | 13.81 | 13.95 | 13.06 | 13.31 | -2.78% | 8.57 | 5.33% |
| 2026-01-20 | 14.01 | 14.63 | 13.54 | 13.69 | +1.94% | 13.72 | 8.17% |
| 2026-01-19 | 13.16 | 13.56 | 12.93 | 13.43 | +2.13% | 8.37 | 5.21% |