东岳硅材 (300821) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	15.50	15.43	-0.35	-2.22%	15.22	15.69	661833	102202	5.52%
2026-05-06	14.98	15.78	0.60	3.95%	14.66	15.84	829983	126341	6.92%
2026-04-30	15.40	15.18	-0.46	-2.94%	15.08	15.98	729840	112108	6.08%
2026-04-29	15.03	15.64	0.79	5.32%	14.87	15.90	983842	152000	8.20%
2026-04-28	14.64	14.85	0.00	0.00%	14.61	15.25	649924	97228	5.42%
2026-04-27	14.90	14.85	-0.20	-1.33%	14.54	14.99	678953	100429	5.66%
2026-04-24	14.09	15.05	0.76	5.32%	14.09	15.20	1146426	170169	9.56%
2026-04-23	14.70	14.29	-0.15	-1.04%	13.90	14.96	831075	119100	6.93%
2026-04-22	14.24	14.44	0.12	0.84%	14.14	14.49	483263	69369	4.03%
2026-04-21	14.40	14.32	-0.33	-2.25%	14.14	14.55	588834	84230	4.91%
2026-04-20	13.83	14.65	0.72	5.17%	13.82	14.66	984033	141286	8.20%
2026-04-17	13.82	13.93	0.07	0.51%	13.70	14.16	610618	85115	5.09%
2026-04-16	13.49	13.86	0.36	2.67%	13.40	13.94	563148	77255	4.69%
2026-04-15	13.84	13.50	-0.42	-3.02%	13.47	13.90	522197	71129	4.35%
2026-04-14	13.72	13.92	-0.13	-0.93%	13.66	13.93	718374	98914	5.99%
2026-04-13	13.40	14.05	0.58	4.31%	13.31	14.38	1084947	150315	9.04%
2026-04-10	13.44	13.47	0.04	0.30%	13.26	13.75	666404	90086	5.55%
2026-04-09	13.91	13.43	-0.64	-4.55%	13.36	13.98	914062	123574	7.62%
2026-04-08	14.10	14.07	0.68	5.08%	13.60	14.49	1563869	219838	13.03%
2026-04-07	13.31	13.39	2.23	19.98%	13.31	13.39	560047	74937	4.67%
2026-04-03	11.02	11.16	0.16	1.45%	10.98	11.48	254528	28496	2.12%
2026-04-02	11.29	11.00	-0.29	-2.57%	10.95	11.30	177466	19690	1.48%
2026-04-01	11.35	11.29	0.14	1.26%	11.15	11.38	142169	16038	1.18%
2026-03-31	11.33	11.15	-0.30	-2.62%	11.05	11.46	171250	19246	1.43%
2026-03-30	11.30	11.45	0.02	0.17%	11.18	11.70	225685	25734	1.88%
2026-03-27	10.99	11.43	0.27	2.42%	10.98	11.50	175912	19977	1.47%
2026-03-26	11.47	11.16	-0.40	-3.46%	11.13	11.63	185321	21025	1.54%
2026-03-25	11.47	11.56	0.18	1.58%	11.40	11.73	201225	23293	1.68%
2026-03-24	11.44	11.38	0.24	2.15%	10.91	11.50	201120	22524	1.68%
2026-03-23	11.49	11.14	-0.58	-4.95%	11.01	11.74	277980	31590	2.32%
2026-03-20	12.09	11.72	-0.29	-2.41%	11.70	12.23	237090	28262	1.98%
2026-03-19	12.42	12.01	-0.56	-4.46%	11.94	12.43	268850	32581	2.24%
2026-03-18	12.73	12.57	-0.04	-0.32%	12.31	12.75	254326	31762	2.12%
2026-03-17	13.07	12.61	-0.41	-3.15%	12.60	13.39	323330	41796	2.69%
2026-03-16	13.25	13.02	-0.10	-0.76%	12.95	13.62	374252	49574	3.12%
2026-03-13	13.53	13.12	-0.44	-3.24%	13.03	13.86	469931	63414	3.92%
2026-03-12	13.90	13.56	-0.36	-2.59%	13.33	13.90	488886	66134	4.07%
2026-03-11	13.53	13.92	0.35	2.58%	13.40	13.98	589689	81282	4.91%
2026-03-10	13.66	13.57	-0.03	-0.22%	13.37	13.88	408326	55498	3.40%
2026-03-09	13.44	13.60	-0.22	-1.59%	13.30	13.74	310839	41995	2.59%
2026-03-06	13.41	13.82	0.21	1.54%	13.22	13.97	409542	55995	3.41%
2026-03-05	13.79	13.61	0.12	0.89%	13.50	13.90	361699	49380	3.01%
2026-03-04	13.23	13.49	0.08	0.60%	13.10	13.94	430356	58499	3.59%
2026-03-03	14.13	13.41	-0.72	-5.10%	13.32	14.26	479560	65401	4.00%
2026-03-02	14.20	14.13	-0.34	-2.35%	13.88	14.44	502131	70982	4.19%
2026-02-27	14.29	14.47	0.18	1.26%	14.13	14.68	663091	95349	5.53%
2026-02-26	14.45	14.29	-0.60	-4.03%	14.11	14.50	1027742	146595	8.57%
2026-02-25	13.18	14.89	2.48	19.98%	13.02	14.89	1094539	155359	9.12%
2026-02-24	12.02	12.41	0.65	5.53%	12.02	12.72	390124	48341	3.25%
2026-02-13	12.08	11.76	-0.35	-2.89%	11.76	12.13	179900	21468	1.50%
2026-02-12	12.16	12.11	-0.07	-0.57%	12.02	12.23	161485	19590	1.35%
2026-02-11	12.13	12.18	0.05	0.41%	12.01	12.37	182824	22358	1.52%
2026-02-10	12.41	12.13	-0.29	-2.33%	12.07	12.44	196592	23930	1.64%
2026-02-09	12.41	12.42	0.21	1.72%	12.29	12.69	337822	42239	2.82%
2026-02-06	11.74	12.21	0.33	2.78%	11.51	12.45	370380	44946	3.09%
2026-02-05	12.63	11.88	-0.45	-3.65%	11.76	12.77	331712	40057	2.76%
2026-02-04	11.91	12.33	0.40	3.35%	11.79	12.39	299840	36393	2.50%
2026-02-03	11.62	11.93	0.47	4.10%	11.58	12.01	301579	35705	2.51%
2026-02-02	11.99	11.46	-0.77	-6.30%	11.45	12.15	331117	39018	2.76%
2026-01-30	12.96	12.23	-0.88	-6.71%	11.70	12.99	610382	74579	5.09%
2026-01-29	13.06	13.11	-0.25	-1.87%	12.62	13.70	511890	67852	4.27%
2026-01-28	12.76	13.36	0.55	4.29%	12.64	13.90	579577	76475	4.83%