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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 11.40 | 11.85 | 11.32 | 11.77 | +3.25% | 4.52 | 3.25% |
| 2025-12-16 | 11.83 | 11.94 | 11.30 | 11.40 | -5.39% | 4.74 | 3.43% |
| 2025-12-15 | 11.74 | 12.35 | 11.68 | 12.05 | +1.60% | 6.15 | 4.26% |
| 2025-12-12 | 11.83 | 12.19 | 11.66 | 11.86 | -0.17% | 5.24 | 3.69% |
| 2025-12-11 | 12.43 | 12.79 | 11.88 | 11.88 | -3.96% | 7.23 | 4.96% |
| 2025-12-10 | 13.31 | 13.31 | 12.28 | 12.37 | -6.99% | 12.20 | 8.10% |
| 2025-12-09 | 12.70 | 13.30 | 12.41 | 13.30 | +4.31% | 6.28 | 4.12% |
| 2025-12-08 | 12.66 | 12.89 | 12.47 | 12.75 | -0.08% | 5.86 | 3.85% |
| 2025-12-05 | 12.13 | 12.88 | 11.99 | 12.76 | +4.59% | 7.58 | 5.03% |
| 2025-12-04 | 12.61 | 12.74 | 12.16 | 12.20 | -5.06% | 7.99 | 5.41% |
| 2025-12-03 | 13.16 | 13.38 | 12.77 | 12.85 | -4.10% | 8.06 | 5.18% |
| 2025-12-02 | 13.25 | 13.75 | 12.73 | 13.40 | +0.15% | 10.16 | 6.38% |
| 2025-12-01 | 13.70 | 13.98 | 13.16 | 13.38 | -2.19% | 11.44 | 7.03% |
| 2025-11-28 | 13.70 | 14.02 | 13.47 | 13.68 | -0.51% | 10.99 | 6.68% |
| 2025-11-27 | 12.80 | 14.28 | 12.80 | 13.75 | +8.01% | 17.56 | 10.73% |
| 2025-11-26 | 13.73 | 13.91 | 12.73 | 12.73 | -5.35% | 11.18 | 7.10% |
| 2025-11-25 | 13.26 | 13.80 | 13.00 | 13.45 | +3.78% | 11.83 | 7.37% |
| 2025-11-24 | 13.30 | 13.36 | 12.60 | 12.96 | +0.78% | 9.71 | 6.25% |
| 2025-11-21 | 14.49 | 14.50 | 12.84 | 12.86 | -11.86% | 15.25 | 9.43% |
| 2025-11-20 | 15.30 | 16.27 | 14.51 | 14.59 | -9.55% | 21.81 | 11.84% |