当前位置: 爱股网 > 股票行情 > 东岳硅材(300821)股票行情

东岳硅材(300821)股票行情

东岳硅材(300821)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

东岳硅材(300821)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	11.47	11.16	-0.40	-3.46%	11.13	11.63	185321	21025.88	1.54%	0.00
2026-03-25	11.47	11.56	0.18	1.58%	11.40	11.73	201225	23293.77	1.68%	3.00
2026-03-24	11.44	11.38	0.24	2.15%	10.91	11.50	201120	22524.35	1.68%	0.00
2026-03-23	11.49	11.14	-0.58	-4.95%	11.01	11.74	277980	31590.53	2.32%	0.00
2026-03-20	12.09	11.72	-0.29	-2.41%	11.70	12.23	237090	28262.49	1.98%	31.00
2026-03-19	12.42	12.01	-0.56	-4.46%	11.94	12.43	268850	32581.76	2.24%	0.00
2026-03-18	12.73	12.57	-0.04	-0.32%	12.31	12.75	254326	31762.71	2.12%	0.00
2026-03-17	13.07	12.61	-0.41	-3.15%	12.60	13.39	323330	41796.16	2.69%	0.00
2026-03-16	13.25	13.02	-0.10	-0.76%	12.95	13.62	374252	49574.42	3.12%	2.00
2026-03-13	13.53	13.12	-0.44	-3.24%	13.03	13.86	469931	63414.30	3.92%	0.00
2026-03-12	13.90	13.56	-0.36	-2.59%	13.33	13.90	488886	66134.05	4.07%	0.00
2026-03-11	13.53	13.92	0.35	2.58%	13.40	13.98	589689	81282.10	4.91%	0.00
2026-03-10	13.66	13.57	-0.03	-0.22%	13.37	13.88	408326	55498.77	3.40%	8.00
2026-03-09	13.44	13.60	-0.22	-1.59%	13.30	13.74	310839	41995.21	2.59%	0.00
2026-03-06	13.41	13.82	0.21	1.54%	13.22	13.97	409542	55995.16	3.41%	0.00
2026-03-05	13.79	13.61	0.12	0.89%	13.50	13.90	361699	49380.73	3.01%	0.00
2026-03-04	13.23	13.49	0.08	0.60%	13.10	13.94	430356	58499.32	3.59%	30.00
2026-03-03	14.13	13.41	-0.72	-5.10%	13.32	14.26	479560	65401.25	4.00%	2.00
2026-03-02	14.20	14.13	-0.34	-2.35%	13.88	14.44	502131	70982.28	4.19%	23.00
2026-02-27	14.29	14.47	0.18	1.26%	14.13	14.68	663091	95349.20	5.53%	54.00
2026-02-26	14.45	14.29	-0.60	-4.03%	14.11	14.50	1027742	146595.89	8.57%	0.00
2026-02-25	13.18	14.89	2.48	19.98%	13.02	14.89	1094539	155359.09	9.12%	2.00
2026-02-24	12.02	12.41	0.65	5.53%	12.02	12.72	390124	48341.73	3.25%	0.00
2026-02-13	12.08	11.76	-0.35	-2.89%	11.76	12.13	179900	21468.94	1.50%	1.00
2026-02-12	12.16	12.11	-0.07	-0.57%	12.02	12.23	161485	19590.97	1.35%	5.00
2026-02-11	12.13	12.18	0.05	0.41%	12.01	12.37	182824	22358.03	1.52%	0.00
2026-02-10	12.41	12.13	-0.29	-2.33%	12.07	12.44	196592	23930.36	1.64%	0.00
2026-02-09	12.41	12.42	0.21	1.72%	12.29	12.69	337822	42239.11	2.82%	1.00
2026-02-06	11.74	12.21	0.33	2.78%	11.51	12.45	370380	44946.61	3.09%	23.00
2026-02-05	12.63	11.88	-0.45	-3.65%	11.76	12.77	331712	40057.70	2.76%	0.00
2026-02-04	11.91	12.33	0.40	3.35%	11.79	12.39	299840	36393.55	2.50%	23.00
2026-02-03	11.62	11.93	0.47	4.10%	11.58	12.01	301579	35705.01	2.51%	9.00
2026-02-02	11.99	11.46	-0.77	-6.30%	11.45	12.15	331117	39018.13	2.76%	0.00
2026-01-30	12.96	12.23	-0.88	-6.71%	11.70	12.99	610382	74579.45	5.09%	10.00
2026-01-29	13.06	13.11	-0.25	-1.87%	12.62	13.70	511890	67852.22	4.27%	10.00
2026-01-28	12.76	13.36	0.55	4.29%	12.64	13.90	579577	76475.52	4.83%	0.00
2026-01-27	13.14	12.81	-0.55	-4.12%	12.11	13.23	633679	79613.12	5.28%	0.00
2026-01-26	13.94	13.36	-0.50	-3.61%	13.33	14.05	501074	68218.16	4.18%	0.00
2026-01-23	13.43	13.86	0.52	3.90%	13.38	14.08	678799	94013.20	5.66%	0.00
2026-01-22	13.30	13.34	0.03	0.23%	13.00	13.60	490923	65380.47	4.09%	0.00
2026-01-21	13.81	13.31	-0.38	-2.78%	13.06	13.95	639415	85739.96	5.33%	1.00
2026-01-20	14.01	13.69	0.26	1.94%	13.54	14.63	980052	137211.75	8.17%	12.00
2026-01-19	13.16	13.43	0.28	2.13%	12.93	13.56	625108	83668.27	5.21%	5.00
2026-01-16	12.89	13.15	0.25	1.94%	12.62	13.33	638207	83190.67	5.32%	10.00
2026-01-15	12.82	12.90	-0.03	-0.23%	12.73	13.27	389173	50654.49	3.24%	0.00
2026-01-14	12.78	12.93	0.15	1.17%	12.69	13.41	595623	77803.88	4.96%	7.00
2026-01-13	13.20	12.78	-0.49	-3.69%	12.69	13.25	492002	63698.26	4.10%	0.00
2026-01-12	12.63	13.27	0.56	4.41%	12.63	13.30	627601	81891.06	5.23%	9.00
2026-01-09	12.82	12.71	-0.34	-2.61%	12.63	12.99	533979	68252.30	4.45%	134.00
2026-01-08	13.68	13.05	-0.33	-2.47%	12.92	13.88	767495	101508.34	6.40%	1.00
2026-01-07	13.00	13.38	0.20	1.52%	12.98	13.57	882561	116875.47	7.36%	9.00
2026-01-06	12.08	13.18	1.13	9.38%	12.08	13.96	1229285	161408.61	10.25%	3.00
2026-01-05	11.72	12.05	0.39	3.34%	11.64	12.10	342950	40964.19	2.86%	1.00
2025-12-31	11.95	11.66	-0.33	-2.75%	11.65	12.06	322759	37927.13	2.69%	11.00
2025-12-30	12.06	11.99	-0.27	-2.20%	11.83	12.29	425180	51153.90	3.54%	2.00
2025-12-29	12.86	12.26	-0.53	-4.14%	12.20	12.95	583755	72328.55	4.87%	8.00
2025-12-26	13.01	12.79	0.16	1.27%	12.69	13.60	1065507	139549.42	8.88%	60.00
2025-12-25	12.24	12.63	0.38	3.10%	12.13	12.69	501963	62600.66	4.18%	3.00
2025-12-24	12.06	12.25	0.11	0.91%	11.86	12.34	402819	48966.33	3.36%	9.00
2025-12-23	11.79	12.14	0.33	2.79%	11.75	12.32	512540	61791.02	4.27%	0.00
2025-12-22	11.76	11.81	0.06	0.51%	11.69	11.90	264288	31164.12	2.20%	0.00
2025-12-19	11.69	11.75	0.06	0.51%	11.68	12.03	300918	35530.05	2.51%	0.00
2025-12-18	11.62	11.69	-0.08	-0.68%	11.51	12.08	407812	48205.45	3.40%	5.00
2025-12-17	11.40	11.77	0.37	3.25%	11.32	11.85	389394	45171.50	3.25%	0.00
2025-12-16	11.83	11.40	-0.65	-5.39%	11.30	11.94	411142	47381.62	3.43%	0.00
2025-12-15	11.74	12.05	0.19	1.60%	11.68	12.35	511460	61517.29	4.26%	0.00
2025-12-12	11.83	11.86	-0.02	-0.17%	11.66	12.19	442447	52422.64	3.69%	20.00
2025-12-11	12.43	11.88	-0.49	-3.96%	11.88	12.79	594834	72341.88	4.96%	0.00
2025-12-10	13.31	12.37	-0.93	-6.99%	12.28	13.31	971286	122014.45	8.10%	9.00
2025-12-09	12.70	13.30	0.55	4.31%	12.41	13.30	493979	62751.38	4.12%	29.00
2025-12-08	12.66	12.75	-0.01	-0.08%	12.47	12.89	462304	58608.18	3.85%	7.00
2025-12-05	12.13	12.76	0.56	4.59%	11.99	12.88	604012	75830.95	5.03%	0.00
2025-12-04	12.61	12.20	-0.65	-5.06%	12.16	12.74	649250	79949.29	5.41%	17.00
2025-12-03	13.16	12.85	-0.55	-4.10%	12.77	13.38	621170	80586.89	5.18%	12.00
2025-12-02	13.25	13.40	0.02	0.15%	12.73	13.75	765725	101554.69	6.38%	0.00
2025-12-01	13.70	13.38	-0.30	-2.19%	13.16	13.98	843742	114380.34	7.03%	6.00
2025-11-28	13.70	13.68	-0.07	-0.51%	13.47	14.02	801370	109898.35	6.68%	6.00
2025-11-27	12.80	13.75	1.02	8.01%	12.80	14.28	1287494	175593.03	10.73%	17.00
2025-11-26	13.73	12.73	-0.72	-5.35%	12.73	13.91	851886	111752.74	7.10%	38.00
2025-11-25	13.26	13.45	0.49	3.78%	13.00	13.80	884279	118288.08	7.37%	41.00

深证大盘股票行情在线 K线走势图

东岳硅材(300821)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58