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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 12.89 | 13.33 | 12.62 | 13.15 | +1.94% | 8.32 | 5.32% |
| 2026-01-15 | 12.82 | 13.27 | 12.73 | 12.90 | -0.23% | 5.07 | 3.24% |
| 2026-01-14 | 12.78 | 13.41 | 12.69 | 12.93 | +1.17% | 7.78 | 4.96% |
| 2026-01-13 | 13.20 | 13.25 | 12.69 | 12.78 | -3.69% | 6.37 | 4.10% |
| 2026-01-12 | 12.63 | 13.30 | 12.63 | 13.27 | +4.41% | 8.19 | 5.23% |
| 2026-01-09 | 12.82 | 12.99 | 12.63 | 12.71 | -2.61% | 6.83 | 4.45% |
| 2026-01-08 | 13.68 | 13.88 | 12.92 | 13.05 | -2.47% | 10.15 | 6.40% |
| 2026-01-07 | 13.00 | 13.57 | 12.98 | 13.38 | +1.52% | 11.69 | 7.36% |
| 2026-01-06 | 12.08 | 13.96 | 12.08 | 13.18 | +9.38% | 16.14 | 10.25% |
| 2026-01-05 | 11.72 | 12.10 | 11.64 | 12.05 | +3.34% | 4.10 | 2.86% |
| 2025-12-31 | 11.95 | 12.06 | 11.65 | 11.66 | -2.75% | 3.79 | 2.69% |
| 2025-12-30 | 12.06 | 12.29 | 11.83 | 11.99 | -2.20% | 5.12 | 3.54% |
| 2025-12-29 | 12.86 | 12.95 | 12.20 | 12.26 | -4.14% | 7.23 | 4.87% |
| 2025-12-26 | 13.01 | 13.60 | 12.69 | 12.79 | +1.27% | 13.95 | 8.88% |
| 2025-12-25 | 12.24 | 12.69 | 12.13 | 12.63 | +3.10% | 6.26 | 4.18% |
| 2025-12-24 | 12.06 | 12.34 | 11.86 | 12.25 | +0.91% | 4.90 | 3.36% |
| 2025-12-23 | 11.79 | 12.32 | 11.75 | 12.14 | +2.79% | 6.18 | 4.27% |
| 2025-12-22 | 11.76 | 11.90 | 11.69 | 11.81 | +0.51% | 3.12 | 2.20% |
| 2025-12-19 | 11.69 | 12.03 | 11.68 | 11.75 | +0.51% | 3.55 | 2.51% |
| 2025-12-18 | 11.62 | 12.08 | 11.51 | 11.69 | -0.68% | 4.82 | 3.40% |