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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 10.04 | 10.44 | 9.81 | 9.95 | +2.47% | 2.81 | 2.34% |
| 2025-09-15 | 9.87 | 10.02 | 9.70 | 9.71 | -1.62% | 1.56 | 1.32% |
| 2025-09-12 | 10.11 | 10.12 | 9.82 | 9.87 | -2.18% | 1.87 | 1.57% |
| 2025-09-11 | 9.98 | 10.09 | 9.80 | 10.09 | +0.70% | 1.75 | 1.46% |
| 2025-09-10 | 10.05 | 10.14 | 9.85 | 10.02 | -1.47% | 2.18 | 1.82% |
| 2025-09-09 | 10.27 | 10.37 | 10.08 | 10.17 | -1.74% | 2.40 | 1.96% |
| 2025-09-08 | 10.30 | 10.36 | 9.99 | 10.35 | -0.10% | 3.71 | 3.03% |
| 2025-09-05 | 9.62 | 10.44 | 9.62 | 10.36 | +8.26% | 5.46 | 4.51% |
| 2025-09-04 | 9.56 | 9.89 | 9.39 | 9.57 | 0.00% | 2.08 | 1.79% |
| 2025-09-03 | 9.70 | 9.81 | 9.55 | 9.57 | -1.75% | 1.47 | 1.27% |
| 2025-09-02 | 10.03 | 10.15 | 9.66 | 9.74 | -2.50% | 2.30 | 1.95% |
| 2025-09-01 | 9.81 | 10.02 | 9.75 | 9.99 | +1.32% | 2.10 | 1.77% |
| 2025-08-29 | 9.77 | 9.99 | 9.70 | 9.86 | +0.31% | 2.18 | 1.84% |
| 2025-08-28 | 9.82 | 9.88 | 9.49 | 9.83 | +0.20% | 2.65 | 2.27% |
| 2025-08-27 | 10.35 | 10.40 | 9.80 | 9.81 | -5.58% | 4.46 | 3.68% |
| 2025-08-26 | 10.58 | 10.63 | 10.35 | 10.39 | -2.62% | 2.99 | 2.39% |
| 2025-08-25 | 10.44 | 10.80 | 10.41 | 10.67 | +2.69% | 4.37 | 3.42% |
| 2025-08-22 | 10.35 | 10.41 | 10.27 | 10.39 | +0.39% | 1.86 | 1.50% |
| 2025-08-21 | 10.39 | 10.48 | 10.26 | 10.35 | -0.77% | 2.12 | 1.71% |
| 2025-08-20 | 10.56 | 10.75 | 10.20 | 10.43 | -0.95% | 3.08 | 2.46% |