东岳硅材(300821)股票行情
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 |
|---|
| 2025-04-18 | 7.26 | 7.22 | -0.04 | -0.55% | 7.14 | 7.30 | 58683 | 4229.36 | 0.49% | 0.00 |
| 2025-04-17 | 7.25 | 7.26 | -0.03 | -0.41% | 7.23 | 7.38 | 63558 | 4650.19 | 0.53% | 0.00 |
| 2025-04-16 | 7.38 | 7.29 | -0.14 | -1.88% | 7.17 | 7.45 | 67513 | 4916.28 | 0.56% | 0.00 |
| 2025-04-15 | 7.40 | 7.43 | 0.03 | 0.41% | 7.35 | 7.51 | 61494 | 4559.40 | 0.51% | 0.00 |
| 2025-04-14 | 7.44 | 7.40 | 0.08 | 1.09% | 7.37 | 7.48 | 67803 | 5026.40 | 0.57% | 10.00 |
| 2025-04-11 | 7.21 | 7.32 | 0.04 | 0.55% | 7.21 | 7.42 | 81526 | 5986.73 | 0.68% | 1.00 |
| 2025-04-10 | 7.34 | 7.28 | 0.16 | 2.25% | 7.25 | 7.46 | 101898 | 7476.51 | 0.85% | 0.00 |
| 2025-04-09 | 7.00 | 7.12 | 0.03 | 0.42% | 6.64 | 7.19 | 141126 | 9815.29 | 1.18% | 0.00 |
| 2025-04-08 | 6.85 | 7.09 | 0.35 | 5.19% | 6.85 | 7.31 | 160801 | 11395.11 | 1.34% | 0.00 |
| 2025-04-07 | 7.90 | 6.74 | -1.47 | -17.90% | 6.65 | 7.93 | 206654 | 14799.45 | 1.72% | 3.00 |
| 2025-04-03 | 8.24 | 8.21 | -0.11 | -1.32% | 8.11 | 8.34 | 66760 | 5486.05 | 0.56% | 0.00 |
| 2025-04-02 | 8.26 | 8.32 | 0.05 | 0.60% | 8.18 | 8.41 | 67189 | 5589.38 | 0.56% | 0.00 |
| 2025-04-01 | 8.13 | 8.27 | 0.08 | 0.98% | 8.13 | 8.40 | 92288 | 7662.61 | 0.77% | 0.00 |
| 2025-03-31 | 8.21 | 8.19 | -0.09 | -1.09% | 8.06 | 8.33 | 101698 | 8327.73 | 0.85% | 0.00 |
| 2025-03-28 | 8.59 | 8.28 | -0.30 | -3.50% | 8.27 | 8.59 | 149933 | 12591.64 | 1.25% | 30.00 |
| 2025-03-27 | 8.39 | 8.58 | 0.14 | 1.66% | 8.31 | 8.67 | 206277 | 17627.96 | 1.72% | 0.00 |
| 2025-03-26 | 8.22 | 8.44 | 0.15 | 1.81% | 8.22 | 8.55 | 162633 | 13763.32 | 1.36% | 20.00 |
| 2025-03-25 | 8.13 | 8.29 | 0.12 | 1.47% | 8.08 | 8.35 | 104053 | 8568.79 | 0.87% | 0.00 |
| 2025-03-24 | 8.23 | 8.17 | -0.09 | -1.09% | 8.02 | 8.28 | 96037 | 7817.92 | 0.80% | 0.00 |
| 2025-03-21 | 8.27 | 8.26 | -0.09 | -1.08% | 8.22 | 8.42 | 94363 | 7823.10 | 0.79% | 0.00 |
| 2025-03-20 | 8.40 | 8.35 | -0.07 | -0.83% | 8.32 | 8.48 | 105907 | 8880.28 | 0.88% | 0.00 |
| 2025-03-19 | 8.55 | 8.42 | -0.12 | -1.41% | 8.37 | 8.60 | 127790 | 10787.81 | 1.07% | 0.00 |
| 2025-03-18 | 8.63 | 8.54 | -0.08 | -0.93% | 8.50 | 8.64 | 135998 | 11631.64 | 1.13% | 0.00 |
| 2025-03-17 | 8.51 | 8.62 | 0.16 | 1.89% | 8.39 | 8.69 | 233059 | 19902.91 | 1.94% | 30.00 |
| 2025-03-14 | 8.35 | 8.46 | 0.13 | 1.56% | 8.24 | 8.47 | 106706 | 8930.11 | 0.89% | 0.00 |
| 2025-03-13 | 8.52 | 8.33 | -0.22 | -2.57% | 8.25 | 8.56 | 145259 | 12119.26 | 1.21% | 0.00 |
| 2025-03-12 | 8.50 | 8.55 | 0.03 | 0.35% | 8.44 | 8.61 | 164641 | 14058.27 | 1.37% | 0.00 |
| 2025-03-11 | 8.32 | 8.52 | 0.14 | 1.67% | 8.26 | 8.60 | 134116 | 11315.43 | 1.12% | 0.00 |
| 2025-03-10 | 8.43 | 8.38 | -0.05 | -0.59% | 8.32 | 8.52 | 109853 | 9232.59 | 0.92% | 0.00 |
| 2025-03-07 | 8.36 | 8.43 | 0.05 | 0.60% | 8.32 | 8.52 | 153515 | 12942.65 | 1.28% | 0.00 |
| 2025-03-06 | 8.36 | 8.38 | 0.03 | 0.36% | 8.29 | 8.43 | 135627 | 11365.90 | 1.13% | 0.00 |
| 2025-03-05 | 8.52 | 8.35 | -0.14 | -1.65% | 8.28 | 8.52 | 136863 | 11422.17 | 1.14% | 0.00 |
| 2025-03-04 | 8.52 | 8.49 | -0.04 | -0.47% | 8.40 | 8.55 | 156189 | 13237.89 | 1.30% | 0.00 |
| 2025-03-03 | 8.52 | 8.53 | 0.03 | 0.35% | 8.48 | 8.82 | 167837 | 14524.21 | 1.40% | 0.00 |
| 2025-02-28 | 8.73 | 8.50 | -0.23 | -2.63% | 8.46 | 8.73 | 122564 | 10524.33 | 1.02% | 0.00 |
| 2025-02-27 | 8.75 | 8.73 | -0.02 | -0.23% | 8.57 | 8.77 | 131264 | 11397.76 | 1.09% | 0.00 |
| 2025-02-26 | 8.69 | 8.75 | 0.06 | 0.69% | 8.67 | 8.88 | 157505 | 13805.63 | 1.31% | 0.00 |
| 2025-02-25 | 8.81 | 8.69 | -0.14 | -1.59% | 8.65 | 8.92 | 169453 | 14804.14 | 1.41% | 0.00 |
| 2025-02-24 | 8.78 | 8.83 | -0.04 | -0.45% | 8.64 | 8.94 | 216854 | 19068.58 | 1.81% | 0.00 |
| 2025-02-21 | 8.83 | 8.87 | -0.20 | -2.21% | 8.75 | 9.06 | 372987 | 33028.82 | 3.11% | 0.00 |
| 2025-02-20 | 8.42 | 9.07 | 0.61 | 7.21% | 8.35 | 9.30 | 546006 | 48567.11 | 4.55% | 0.00 |
| 2025-02-19 | 8.11 | 8.46 | 0.33 | 4.06% | 8.10 | 8.48 | 196179 | 16322.79 | 1.64% | 5.00 |
| 2025-02-18 | 8.33 | 8.13 | -0.22 | -2.63% | 8.09 | 8.39 | 130303 | 10721.00 | 1.09% | 0.00 |
| 2025-02-17 | 8.36 | 8.35 | 0.01 | 0.12% | 8.13 | 8.37 | 157417 | 13009.80 | 1.31% | 16.00 |
| 2025-02-14 | 8.46 | 8.34 | -0.06 | -0.71% | 8.29 | 8.52 | 137626 | 11506.34 | 1.15% | 0.00 |
| 2025-02-13 | 8.69 | 8.40 | -0.35 | -4.00% | 8.39 | 8.76 | 231854 | 19770.90 | 1.93% | 0.00 |
| 2025-02-12 | 8.65 | 8.75 | 0.27 | 3.18% | 8.60 | 9.15 | 501237 | 44445.60 | 4.18% | 0.00 |
| 2025-02-11 | 7.84 | 8.48 | 0.66 | 8.44% | 7.73 | 8.52 | 330314 | 27084.71 | 2.75% | 76.00 |
| 2025-02-10 | 7.79 | 7.82 | 0.03 | 0.39% | 7.73 | 7.90 | 83834 | 6557.13 | 0.70% | 0.00 |
| 2025-02-07 | 7.73 | 7.79 | 0.08 | 1.04% | 7.67 | 7.88 | 90438 | 7049.25 | 0.75% | 0.00 |
| 2025-02-06 | 7.59 | 7.71 | 0.09 | 1.18% | 7.52 | 7.71 | 60820 | 4660.73 | 0.51% | 0.00 |
| 2025-02-05 | 7.63 | 7.62 | 0.02 | 0.26% | 7.56 | 7.74 | 66278 | 5058.62 | 0.55% | 0.00 |
| 2025-01-27 | 7.78 | 7.60 | -0.08 | -1.04% | 7.60 | 7.79 | 50328 | 3868.78 | 0.42% | 0.00 |
| 2025-01-24 | 7.51 | 7.68 | 0.17 | 2.26% | 7.48 | 7.68 | 58549 | 4455.83 | 0.49% | 0.00 |
| 2025-01-23 | 7.60 | 7.51 | -0.04 | -0.53% | 7.50 | 7.73 | 59451 | 4540.42 | 0.50% | 0.00 |
| 2025-01-22 | 7.56 | 7.55 | -0.03 | -0.40% | 7.48 | 7.60 | 41492 | 3124.91 | 0.35% | 0.00 |
| 2025-01-21 | 7.65 | 7.58 | -0.05 | -0.66% | 7.50 | 7.68 | 42282 | 3193.33 | 0.35% | 0.00 |
| 2025-01-20 | 7.59 | 7.63 | 0.08 | 1.06% | 7.56 | 7.70 | 46759 | 3559.49 | 0.39% | 2.00 |
| 2025-01-17 | 7.44 | 7.55 | 0.09 | 1.21% | 7.43 | 7.60 | 46851 | 3522.92 | 0.39% | 0.00 |
| 2025-01-16 | 7.50 | 7.46 | -0.03 | -0.40% | 7.41 | 7.65 | 58348 | 4388.52 | 0.49% | 0.00 |
| 2025-01-15 | 7.60 | 7.49 | -0.07 | -0.93% | 7.45 | 7.60 | 47347 | 3545.70 | 0.39% | 0.00 |
| 2025-01-14 | 7.34 | 7.56 | 0.22 | 3.00% | 7.32 | 7.57 | 66001 | 4933.87 | 0.55% | 0.00 |
| 2025-01-13 | 7.22 | 7.34 | 0.11 | 1.52% | 7.15 | 7.36 | 49434 | 3592.95 | 0.41% | 0.00 |
| 2025-01-10 | 7.49 | 7.23 | -0.23 | -3.08% | 7.23 | 7.54 | 44956 | 3318.96 | 0.37% | 0.00 |
| 2025-01-09 | 7.38 | 7.46 | 0.04 | 0.54% | 7.35 | 7.55 | 51699 | 3873.13 | 0.43% | 0.00 |
| 2025-01-08 | 7.50 | 7.42 | -0.11 | -1.46% | 7.21 | 7.57 | 61764 | 4548.16 | 0.51% | 0.00 |
| 2025-01-07 | 7.45 | 7.53 | 0.10 | 1.35% | 7.35 | 7.56 | 61708 | 4597.07 | 0.51% | 0.00 |
| 2025-01-06 | 7.30 | 7.43 | 0.11 | 1.50% | 7.22 | 7.50 | 69156 | 5105.33 | 0.58% | 0.00 |
| 2025-01-03 | 7.50 | 7.32 | -0.15 | -2.01% | 7.27 | 7.60 | 83940 | 6242.50 | 0.70% | 0.00 |
| 2025-01-02 | 7.76 | 7.47 | -0.29 | -3.74% | 7.40 | 7.84 | 71807 | 5467.64 | 0.60% | 0.00 |
| 2024-12-31 | 8.04 | 7.76 | -0.25 | -3.12% | 7.76 | 8.07 | 57444 | 4524.47 | 0.48% | 0.00 |
| 2024-12-30 | 8.08 | 8.01 | -0.07 | -0.87% | 7.95 | 8.10 | 46415 | 3718.30 | 0.39% | 0.00 |
| 2024-12-27 | 8.04 | 8.08 | 0.06 | 0.75% | 7.98 | 8.20 | 57235 | 4640.32 | 0.48% | 0.00 |
| 2024-12-26 | 7.96 | 8.02 | 0.03 | 0.38% | 7.94 | 8.11 | 45842 | 3695.04 | 0.38% | 1.00 |
| 2024-12-25 | 8.13 | 7.99 | -0.14 | -1.72% | 7.92 | 8.13 | 60842 | 4863.97 | 0.51% | 0.00 |
| 2024-12-24 | 8.05 | 8.13 | 0.07 | 0.87% | 8.04 | 8.19 | 56678 | 4603.82 | 0.47% | 10.00 |
| 2024-12-23 | 8.23 | 8.06 | -0.17 | -2.07% | 8.01 | 8.28 | 68139 | 5522.97 | 0.57% | 0.00 |
| 2024-12-20 | 8.23 | 8.23 | 0.00 | 0.00% | 8.18 | 8.29 | 45476 | 3747.34 | 0.38% | 0.00 |
| 2024-12-19 | 8.15 | 8.23 | 0.02 | 0.24% | 8.05 | 8.24 | 66953 | 5446.49 | 0.56% | 0.00 |
| 2024-12-18 | 8.29 | 8.21 | -0.05 | -0.61% | 8.20 | 8.33 | 59971 | 4950.39 | 0.50% | 0.00 |
深证大盘股票行情在线 K线走势图
