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
2026-09-16	14.65	15.61	0.89	6.05%	14.55	15.75	753732	115649	6.28%
2026-09-15	14.52	14.72	0.07	0.48%	14.47	14.94	287734	42362	2.40%
2026-09-14	14.36	14.65	0.12	0.83%	14.19	14.73	262359	38050	2.19%
2026-09-11	14.51	14.53	-0.18	-1.22%	14.07	14.57	360627	51629	3.01%
2026-09-10	14.80	14.71	-0.29	-1.93%	14.63	14.95	265599	39171	2.21%
2026-09-09	15.37	15.00	-0.21	-1.38%	14.85	15.40	367964	55529	3.07%
2026-09-08	15.16	15.21	0.09	0.60%	15.12	15.83	520963	80223	4.34%
2026-09-07	14.95	15.12	0.24	1.61%	14.80	15.24	303457	45769	2.53%
2026-09-04	15.45	14.88	-0.41	-2.68%	14.75	15.66	443450	67309	3.70%
2026-09-03	15.62	15.29	-0.16	-1.04%	15.03	15.74	426640	65165	3.56%
2026-09-02	15.64	15.45	-0.46	-2.89%	15.43	15.83	372987	58100	3.11%
2026-09-01	16.65	15.91	-0.74	-4.44%	15.85	16.65	571416	91870	4.76%
2026-08-31	16.40	16.65	-0.13	-0.77%	16.21	16.68	520971	85726	4.34%
2026-08-28	16.66	16.78	0.30	1.82%	16.42	17.58	983066	167181	8.19%
2026-08-27	15.74	16.48	0.88	5.64%	15.64	16.85	731822	119086	6.10%
2026-08-26	15.67	15.60	-0.14	-0.89%	15.36	15.88	435563	68043	3.63%
2026-08-25	16.08	15.74	-0.55	-3.38%	15.35	16.08	601972	94380	5.02%
2026-08-24	17.03	16.29	-0.66	-3.89%	15.95	17.15	691205	113034	5.76%
2026-08-21	17.03	16.95	-0.36	-2.08%	16.77	17.44	738146	125585	6.15%
2026-08-20	18.44	17.31	-0.99	-5.41%	16.66	18.56	1115618	192794	9.30%
2026-08-19	17.65	18.30	0.12	0.66%	17.50	19.10	1425579	263098	11.88%
2026-08-18	17.73	18.18	0.49	2.77%	17.53	18.78	1297851	235682	10.82%
2026-08-17	17.16	17.69	0.66	3.88%	16.95	17.69	636789	111337	5.31%
2026-08-14	16.53	17.03	0.59	3.59%	16.48	17.41	598552	101459	4.99%
2026-08-13	17.01	16.44	-0.49	-2.89%	16.44	17.28	467620	78806	3.90%
2026-08-12	16.82	16.93	0.06	0.36%	16.68	17.03	378259	63865	3.15%
2026-08-11	16.78	16.87	-0.15	-0.88%	16.67	17.18	433112	73354	3.61%
2026-08-10	17.32	17.02	0.03	0.18%	16.61	17.35	564901	95421	4.71%
2026-08-07	16.70	16.99	0.24	1.43%	16.25	17.13	871864	146201	7.27%
2026-08-06	16.19	16.75	0.53	3.27%	15.97	16.94	961381	159227	8.01%
2026-08-05	15.06	16.22	1.10	7.28%	14.93	16.45	870892	138537	7.26%
2026-08-04	14.51	15.12	0.70	4.85%	14.35	15.20	631694	94125	5.27%
2026-08-03	14.20	14.42	0.15	1.05%	13.96	14.60	546404	78304	4.55%
2026-07-31	14.82	14.27	0.27	1.93%	14.25	15.32	771395	114344	6.43%
2026-07-30	14.69	14.00	-0.84	-5.66%	13.79	14.94	628028	89368	5.23%
2026-07-29	15.18	14.84	-0.35	-2.30%	14.35	15.35	663996	97635	5.53%
2026-07-28	15.80	15.19	-0.83	-5.18%	15.06	16.21	588945	92051	4.91%
2026-07-27	15.39	16.02	0.52	3.35%	15.05	16.03	565408	88647	4.71%
2026-07-24	15.94	15.50	-0.80	-4.91%	15.40	16.33	558958	88291	4.66%
2026-07-23	16.40	16.30	0.00	0.00%	15.97	16.67	605930	98647	5.05%
2026-07-22	16.76	16.30	-0.83	-4.85%	16.12	17.17	875591	145611	7.30%
2026-07-21	16.11	17.13	1.04	6.46%	14.87	17.35	1251526	203404	10.43%
2026-07-20	18.11	16.09	-1.84	-10.26%	15.69	18.44	1268053	214802	10.57%
2026-07-17	18.34	17.93	-0.32	-1.75%	17.70	19.37	1251253	231686	10.43%
2026-07-16	18.99	18.25	-1.26	-6.46%	18.11	19.45	1161588	217706	9.68%
2026-07-15	22.81	19.51	-3.72	-16.01%	19.35	22.88	1658337	339437	13.82%
2026-07-14	21.73	23.23	1.31	5.98%	20.51	23.33	1675670	369972	13.97%
2026-07-13	25.13	21.92	-5.04	-18.69%	21.60	25.58	1843692	431298	15.37%
2026-07-10	29.33	26.96	-3.37	-11.11%	26.82	30.49	2206583	625976	18.39%
2026-07-09	25.50	30.33	3.89	14.71%	24.90	31.00	2135978	592577	17.80%
2026-07-08	23.10	26.44	3.14	13.48%	23.10	27.30	1905329	479456	15.88%
2026-07-07	21.59	23.30	1.28	5.81%	21.20	24.95	1811945	422202	15.10%
2026-07-06	21.01	22.02	2.52	12.92%	20.65	23.40	1778980	397804	14.83%
2026-07-03	21.24	19.50	-1.93	-9.01%	19.41	21.57	821137	166662	6.84%
2026-07-02	21.28	21.43	-0.70	-3.16%	20.06	21.58	924168	194252	7.70%
2026-07-01	20.27	22.13	1.57	7.64%	20.05	22.32	1327085	283778	11.06%
2026-06-30	19.30	20.56	0.85	4.31%	18.93	20.97	1005657	203383	8.38%
2026-06-29	20.15	19.71	-0.44	-2.18%	19.01	21.35	1071928	216595	8.93%
2026-06-26	18.40	20.15	1.57	8.45%	17.86	20.50	1060571	206480	8.84%
2026-06-25	19.10	18.58	-0.82	-4.23%	18.50	19.88	732022	139089	6.10%
2026-06-24	18.65	19.40	0.43	2.27%	18.41	19.70	742522	141497	6.19%
2026-06-23	20.46	18.97	-1.93	-9.23%	18.82	20.46	1005087	194080	8.38%
2026-06-22	19.99	20.90	1.08	5.45%	19.88	21.11	1239897	254596	10.33%
2026-06-18	20.20	19.82	-0.63	-3.08%	19.72	20.59	1040937	207878	8.68%
2026-06-17	18.30	20.45	1.61	8.55%	18.20	21.19	1582552	313837	13.19%
2026-06-16	17.09	18.84	1.28	7.29%	17.06	19.16	1223780	223941	10.20%
2026-06-15	17.11	17.56	1.04	6.30%	16.44	17.79	953242	164107	7.95%
2026-06-12	18.29	16.52	-1.35	-7.55%	16.40	18.63	1169453	202520	9.75%
2026-06-11	17.71	17.87	-0.12	-0.67%	17.20	18.40	1054834	186670	8.79%
2026-06-10	17.05	17.99	0.34	1.93%	17.05	18.26	1162144	206525	9.69%
2026-06-09	16.45	17.65	1.51	9.36%	15.61	17.67	1127889	189828	9.40%