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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 8.80 | 8.87 | 8.70 | 8.77 | -0.45% | 0.54 | 0.52% |
| 2025-10-21 | 8.75 | 8.84 | 8.71 | 8.81 | +0.69% | 0.63 | 0.60% |
| 2025-10-20 | 8.71 | 8.90 | 8.68 | 8.75 | +0.92% | 0.72 | 0.69% |
| 2025-10-17 | 8.98 | 9.14 | 8.64 | 8.67 | -3.56% | 1.34 | 1.26% |
| 2025-10-16 | 9.12 | 9.14 | 8.98 | 8.99 | -1.96% | 0.94 | 0.87% |
| 2025-10-15 | 9.12 | 9.24 | 9.06 | 9.17 | +0.66% | 0.97 | 0.88% |
| 2025-10-14 | 9.24 | 9.38 | 9.09 | 9.11 | -1.41% | 1.41 | 1.28% |
| 2025-10-13 | 8.97 | 9.27 | 8.84 | 9.24 | -0.22% | 1.13 | 1.03% |
| 2025-10-10 | 9.32 | 9.32 | 9.18 | 9.26 | -0.64% | 0.86 | 0.77% |
| 2025-10-09 | 9.19 | 9.37 | 9.17 | 9.32 | +1.75% | 1.26 | 1.13% |
| 2025-09-30 | 9.27 | 9.33 | 9.16 | 9.16 | -0.76% | 1.04 | 0.94% |
| 2025-09-29 | 9.10 | 9.31 | 9.02 | 9.23 | +1.32% | 1.03 | 0.94% |
| 2025-09-26 | 9.21 | 9.29 | 9.09 | 9.11 | -1.30% | 0.85 | 0.77% |
| 2025-09-25 | 9.35 | 9.47 | 9.22 | 9.23 | -2.22% | 1.03 | 0.92% |
| 2025-09-24 | 9.16 | 9.45 | 9.16 | 9.44 | +2.16% | 1.27 | 1.14% |
| 2025-09-23 | 9.45 | 9.48 | 9.06 | 9.24 | -2.53% | 1.49 | 1.35% |
| 2025-09-22 | 9.57 | 9.60 | 9.39 | 9.48 | -0.94% | 1.19 | 1.04% |
| 2025-09-19 | 9.72 | 9.75 | 9.55 | 9.57 | -1.24% | 1.18 | 1.02% |
| 2025-09-18 | 9.90 | 9.92 | 9.60 | 9.69 | -2.02% | 2.25 | 1.92% |
| 2025-09-17 | 9.94 | 10.21 | 9.80 | 9.89 | -0.60% | 1.91 | 1.61% |