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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 13.36 | 16.99 | 13.17 | 16.13 | +10.94% | 28.14 | 16.12% |
| 2025-11-18 | 14.59 | 15.65 | 14.20 | 14.54 | +0.83% | 24.06 | 13.45% |
| 2025-11-17 | 12.94 | 15.07 | 12.83 | 14.42 | +9.91% | 21.76 | 13.12% |
| 2025-11-14 | 13.73 | 14.40 | 12.99 | 13.12 | -6.15% | 18.26 | 11.22% |
| 2025-11-13 | 13.13 | 14.44 | 13.12 | 13.98 | +12.11% | 23.44 | 14.20% |
| 2025-11-12 | 12.50 | 13.19 | 12.10 | 12.47 | -2.04% | 13.12 | 8.71% |
| 2025-11-11 | 12.62 | 13.58 | 12.37 | 12.73 | -2.68% | 18.89 | 12.23% |
| 2025-11-10 | 11.66 | 13.58 | 11.66 | 13.08 | +14.94% | 25.16 | 16.58% |
| 2025-11-07 | 9.44 | 11.38 | 9.40 | 11.38 | +20.04% | 11.37 | 8.62% |
| 2025-11-06 | 9.40 | 9.55 | 9.31 | 9.48 | +0.85% | 1.88 | 1.65% |
| 2025-11-05 | 9.15 | 9.47 | 9.14 | 9.40 | +1.84% | 1.43 | 1.27% |
| 2025-11-04 | 9.30 | 9.42 | 9.17 | 9.23 | -0.97% | 1.17 | 1.05% |
| 2025-11-03 | 9.20 | 9.36 | 9.16 | 9.32 | +0.32% | 1.72 | 1.55% |
| 2025-10-31 | 9.00 | 9.44 | 8.99 | 9.29 | +2.88% | 2.21 | 1.99% |
| 2025-10-30 | 9.01 | 9.13 | 8.92 | 9.03 | +0.33% | 1.29 | 1.19% |
| 2025-10-29 | 8.81 | 9.04 | 8.80 | 9.00 | +1.58% | 1.26 | 1.18% |
| 2025-10-28 | 8.91 | 9.09 | 8.85 | 8.86 | +0.34% | 0.97 | 0.91% |
| 2025-10-27 | 8.90 | 8.94 | 8.79 | 8.83 | -0.23% | 0.81 | 0.77% |
| 2025-10-24 | 8.77 | 8.95 | 8.71 | 8.85 | +0.80% | 0.90 | 0.84% |
| 2025-10-23 | 8.74 | 8.78 | 8.52 | 8.78 | +0.11% | 0.96 | 0.92% |