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
2026-06-24	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%
2026-06-08	15.60	16.14	-0.61	-3.64%	15.50	16.84	532826	86774	4.44%
2026-06-05	16.63	16.75	-0.07	-0.42%	16.49	17.16	718695	120815	5.99%
2026-06-04	16.42	16.82	0.39	2.37%	16.12	16.99	850804	141831	7.09%
2026-06-03	14.81	16.43	1.55	10.42%	14.63	17.08	1053628	169803	8.78%
2026-06-02	15.46	14.88	-0.79	-5.04%	14.30	15.48	666217	98555	5.55%
2026-06-01	15.46	15.67	-0.07	-0.44%	15.33	16.38	683192	108281	5.69%
2026-05-29	17.09	15.74	-1.75	-10.01%	15.47	17.19	1100116	177444	9.17%
2026-05-28	16.30	17.49	1.22	7.50%	16.20	17.75	1248102	212677	10.40%
2026-05-27	15.81	16.27	0.33	2.07%	15.69	16.49	989745	159565	8.25%
2026-05-26	14.84	15.94	0.96	6.41%	14.60	16.55	1032245	160692	8.60%
2026-05-25	15.22	14.98	-0.23	-1.51%	14.79	15.40	430004	64420	3.58%
2026-05-22	14.48	15.21	0.89	6.22%	14.30	15.36	676344	101281	5.64%
2026-05-21	15.18	14.32	-1.01	-6.59%	14.30	15.52	651914	97027	5.43%
2026-05-20	14.99	15.35	0.17	1.12%	14.70	15.60	665729	101253	5.55%
2026-05-19	15.00	15.18	0.01	0.07%	14.61	15.45	698486	104517	5.82%
2026-05-18	15.40	15.17	-0.69	-4.35%	14.90	15.49	717535	108715	5.98%
2026-05-15	15.33	15.86	0.44	2.85%	15.21	16.29	1085661	172165	9.05%
2026-05-14	15.14	15.42	0.27	1.78%	15.08	15.92	899424	140089	7.50%
2026-05-13	14.80	15.15	0.11	0.73%	14.60	15.29	513737	77377	4.28%
2026-05-12	15.19	15.04	-0.21	-1.38%	14.84	15.60	649567	98747	5.41%
2026-05-11	14.67	15.25	0.47	3.18%	14.61	15.50	703920	106909	5.87%
2026-05-08	15.29	14.78	-0.65	-4.21%	14.75	15.45	698951	104701	5.83%
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%