东岳硅材（300821）历史行情

以下为东岳硅材近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-05	14.570	14.310	14.640	14.270	-0.140	-0.969%	2,215.35万	3.20亿	1.846%
2026-10-02	14.570	14.310	14.640	14.270	-0.140	-0.969%	2,215.35万	3.20亿	1.846%
2026-10-01	14.570	14.310	14.640	14.270	-0.140	-0.969%	2,215.35万	3.20亿	1.846%
2026-09-30	14.570	14.310	14.640	14.270	-0.140	-0.969%	22.15万	0.00亿	0.000%
2026-09-29	14.590	14.450	14.690	14.400	-0.210	-1.432%	25.23万	0.00亿	0.000%
2026-09-28	15.570	14.660	15.580	14.560	-0.850	-5.480%	34.03万	0.00亿	0.000%
2026-09-27	15.610	15.510	15.900	15.500	-0.260	-1.649%	3,337.33万	5.23亿	2.782%
2026-09-24	15.610	15.510	15.900	15.500	-0.260	-1.649%	33.37万	0.00亿	0.000%
2026-09-23	15.500	15.770	15.850	15.350	0.200	1.285%	37.21万	0.00亿	0.000%
2026-09-22	15.850	15.570	15.900	15.460	-0.160	-1.017%	36.52万	0.00亿	0.000%
2026-09-21	15.670	15.730	15.850	15.590	0.060	0.383%	36.28万	0.00亿	0.000%
2026-09-18	15.410	15.670	15.750	15.280	0.440	2.889%	47.25万	0.00亿	0.000%
2026-09-17	15.520	15.230	15.780	15.190	-0.380	-2.434%	52.86万	0.00亿	0.000%
2026-09-16	14.650	15.610	15.750	14.550	0.890	6.046%	75.37万	0.00亿	0.000%
2026-09-15	14.520	14.720	14.940	14.470	0.070	0.478%	28.77万	0.00亿	0.000%
2026-09-14	14.360	14.650	14.730	14.190	0.120	0.826%	26.24万	0.00亿	0.000%
2026-09-11	14.510	14.530	14.570	14.070	-0.180	-1.224%	36.06万	0.00亿	0.000%
2026-09-10	14.800	14.710	14.950	14.630	-0.290	-1.933%	26.56万	0.00亿	0.000%
2026-09-09	15.370	15.000	15.400	14.850	-0.210	-1.381%	36.80万	0.00亿	0.000%
2026-09-08	15.160	15.210	15.830	15.120	0.090	0.595%	52.10万	0.00亿	0.000%
2026-09-07	14.950	15.120	15.240	14.800	0.240	1.613%	30.35万	0.00亿	0.000%
2026-09-04	15.450	14.880	15.660	14.750	-0.410	-2.681%	44.35万	0.00亿	0.000%
2026-09-03	15.620	15.290	15.740	15.030	-0.160	-1.036%	42.66万	0.00亿	0.000%
2026-09-02	15.640	15.450	15.830	15.430	-0.460	-2.891%	37.30万	0.00亿	0.000%
2026-09-01	16.650	15.910	16.650	15.850	-0.740	-4.444%	57.14万	0.00亿	0.000%
2026-08-31	16.400	16.650	16.680	16.210	-0.130	-0.775%	52.10万	0.00亿	0.000%
2026-08-28	16.660	16.780	17.580	16.420	0.300	1.820%	98.31万	0.00亿	0.000%
2026-08-27	15.740	16.480	16.850	15.640	0.880	5.641%	73.18万	0.00亿	0.000%
2026-08-26	15.670	15.600	15.880	15.360	-0.140	-0.889%	43.56万	0.00亿	0.000%
2026-08-25	16.080	15.740	16.080	15.350	-0.550	-3.376%	60.20万	0.00亿	0.000%
2026-08-24	17.030	16.290	17.150	15.950	-0.660	-3.894%	69.12万	0.00亿	0.000%
2026-08-21	17.030	16.950	17.440	16.770	-0.360	-2.080%	73.81万	0.00亿	0.000%
2026-08-20	18.440	17.310	18.560	16.660	-0.990	-5.410%	111.56万	0.00亿	0.000%
2026-08-19	17.650	18.300	19.100	17.500	0.120	0.660%	142.56万	0.00亿	0.000%
2026-08-18	17.730	18.180	18.780	17.530	0.490	2.770%	129.79万	0.00亿	0.000%
2026-08-17	17.160	17.690	17.690	16.950	0.660	3.876%	63.68万	0.00亿	0.000%
2026-08-14	16.530	17.030	17.410	16.480	0.590	3.589%	59.86万	0.00亿	0.000%
2026-08-13	17.010	16.440	17.280	16.440	-0.490	-2.894%	46.76万	0.00亿	0.000%
2026-08-12	16.820	16.930	17.030	16.680	0.060	0.356%	37.83万	0.00亿	0.000%
2026-08-11	16.780	16.870	17.180	16.670	-0.150	-0.881%	43.31万	0.00亿	0.000%
2026-08-10	17.320	17.020	17.350	16.610	0.030	0.177%	56.49万	0.00亿	0.000%
2026-08-07	16.700	16.990	17.130	16.250	0.240	1.433%	87.19万	0.00亿	0.000%
2026-08-06	16.190	16.750	16.940	15.970	0.530	3.268%	96.14万	0.00亿	0.000%
2026-08-05	15.060	16.220	16.450	14.930	1.100	7.275%	87.09万	0.00亿	0.000%
2026-08-04	14.510	15.120	15.200	14.350	0.700	4.854%	63.17万	0.00亿	0.000%
2026-08-03	14.200	14.420	14.600	13.960	0.150	1.051%	54.64万	0.00亿	0.000%
2026-07-31	14.820	14.270	15.320	14.250	0.270	1.929%	77.14万	0.00亿	0.000%
2026-07-30	14.690	14.000	14.940	13.790	-0.840	-5.660%	62.80万	0.00亿	0.000%
2026-07-29	15.180	14.840	15.350	14.350	-0.350	-2.304%	66.40万	0.00亿	0.000%
2026-07-28	15.800	15.190	16.210	15.060	-0.830	-5.181%	58.89万	0.00亿	0.000%
2026-07-27	15.390	16.020	16.030	15.050	0.520	3.355%	56.54万	0.00亿	0.000%
2026-07-24	15.940	15.500	16.330	15.400	-0.800	-4.908%	55.90万	0.00亿	0.000%
2026-07-23	16.400	16.300	16.670	15.970	0.000	0.000%	60.59万	0.00亿	0.000%
2026-07-22	16.760	16.300	17.170	16.120	-0.830	-4.845%	87.56万	0.00亿	0.000%
2026-07-21	16.110	17.130	17.350	14.870	1.040	6.464%	125.15万	0.00亿	0.000%
2026-07-20	18.110	16.090	18.440	15.690	-1.840	-10.262%	126.81万	0.00亿	0.000%
2026-07-17	18.340	17.930	19.370	17.700	-0.320	-1.753%	125.13万	0.00亿	0.000%
2026-07-16	18.990	18.250	19.450	18.110	-1.260	-6.458%	116.16万	0.00亿	0.000%
2026-07-15	22.810	19.510	22.880	19.350	-3.720	-16.014%	165.83万	0.00亿	0.000%
2026-07-14	21.730	23.230	23.330	20.510	1.310	5.976%	167.57万	0.00亿	0.000%
2026-07-13	25.130	21.920	25.580	21.600	-5.040	-18.694%	184.37万	0.00亿	0.000%
2026-07-10	29.330	26.960	30.490	26.820	-3.370	-11.111%	220.66万	0.00亿	0.000%
2026-07-09	25.500	30.330	31.000	24.900	3.890	14.713%	213.60万	0.00亿	0.000%
2026-07-08	23.100	26.440	27.300	23.100	3.140	13.476%	190.53万	0.00亿	0.000%
2026-07-07	21.590	23.300	24.950	21.200	1.280	5.813%	181.19万	0.00亿	0.000%
2026-07-06	21.010	22.020	23.400	20.650	2.520	12.923%	177.90万	0.00亿	0.000%
2026-07-03	21.240	19.500	21.570	19.410	-1.930	-9.006%	82.11万	0.00亿	0.000%
2026-07-02	21.280	21.430	21.580	20.060	-0.700	-3.163%	92.42万	0.00亿	0.000%
2026-07-01	20.270	22.130	22.320	20.050	1.570	7.636%	132.71万	0.00亿	0.000%
2026-06-30	19.300	20.560	20.970	18.930	0.850	4.313%	100.57万	0.00亿	0.000%
2026-06-29	20.150	19.710	21.350	19.010	-0.440	-2.184%	107.19万	0.00亿	0.000%
2026-06-26	18.400	20.150	20.500	17.860	1.570	8.450%	106.06万	0.00亿	0.000%
2026-06-25	19.100	18.580	19.880	18.500	-0.820	-4.227%	73.20万	0.00亿	0.000%
2026-06-24	18.650	19.400	19.700	18.410	0.430	2.267%	74.25万	0.00亿	0.000%
2026-06-23	20.460	18.970	20.460	18.820	-1.930	-9.234%	100.51万	0.00亿	0.000%
2026-06-22	19.990	20.900	21.110	19.880	1.080	5.449%	123.99万	0.00亿	0.000%
2026-06-18	20.200	19.820	20.590	19.720	-0.630	-3.081%	104.09万	0.00亿	0.000%
2026-06-17	18.300	20.450	21.190	18.200	1.610	8.546%	158.26万	0.00亿	0.000%
2026-06-16	17.090	18.840	19.160	17.060	1.280	7.289%	122.38万	0.00亿	0.000%
2026-06-15	17.110	17.560	17.790	16.440	1.040	6.295%	95.32万	0.00亿	0.000%
2026-06-12	18.290	16.520	18.630	16.400	-1.350	-7.555%	116.95万	0.00亿	0.000%
2026-06-11	17.710	17.870	18.400	17.200	-0.120	-0.667%	105.48万	0.00亿	0.000%
2026-06-10	17.050	17.990	18.260	17.050	0.340	1.926%	116.21万	0.00亿	0.000%
2026-06-09	16.450	17.650	17.670	15.610	1.510	9.356%	112.79万	0.00亿	0.000%
2026-06-08	15.600	16.140	16.840	15.500	-0.610	-3.642%	53.28万	0.00亿	0.000%
2026-06-05	16.630	16.750	17.160	16.490	-0.070	-0.416%	71.87万	0.00亿	0.000%
2026-06-04	16.420	16.820	16.990	16.120	0.390	2.374%	85.08万	0.00亿	0.000%
2026-06-03	14.810	16.430	17.080	14.630	1.550	10.417%	105.36万	0.00亿	0.000%
2026-06-02	15.460	14.880	15.480	14.300	-0.790	-5.041%	66.62万	0.00亿	0.000%
2026-06-01	15.460	15.670	16.380	15.330	-0.070	-0.445%	68.32万	0.00亿	0.000%
2026-05-29	17.090	15.740	17.190	15.470	-1.750	-10.006%	110.01万	0.00亿	0.000%
2026-05-28	16.300	17.490	17.750	16.200	1.220	7.498%	124.81万	0.00亿	0.000%
2026-05-27	15.810	16.270	16.490	15.690	0.330	2.070%	98.97万	0.00亿	0.000%
2026-05-26	14.840	15.940	16.550	14.600	0.960	6.409%	103.22万	0.00亿	0.000%
2026-05-25	15.220	14.980	15.400	14.790	-0.230	-1.512%	43.00万	0.00亿	0.000%
2026-05-22	14.480	15.210	15.360	14.300	0.890	6.215%	67.63万	0.00亿	0.000%
2026-05-21	15.180	14.320	15.520	14.300	-1.010	-6.588%	65.19万	0.00亿	0.000%
2026-05-20	14.970	15.330	15.580	14.680	0.170	1.121%	66.57万	0.00亿	0.000%
2026-05-19	14.980	15.160	15.430	14.590	0.010	0.066%	69.85万	0.00亿	0.000%
2026-05-18	15.380	15.150	15.470	14.880	-0.690	-4.356%	71.75万	0.00亿	0.000%
2026-05-15	15.310	15.840	16.270	15.190	0.440	2.857%	108.57万	0.00亿	0.000%
2026-05-14	15.120	15.400	15.900	15.060	0.270	1.785%	89.94万	0.00亿	0.000%
2026-05-13	14.780	15.130	15.270	14.580	0.110	0.732%	51.37万	0.00亿	0.000%
2026-05-12	15.170	15.020	15.580	14.820	-0.210	-1.379%	64.96万	0.00亿	0.000%
2026-05-11	14.650	15.230	15.480	14.590	0.470	3.184%	70.39万	0.00亿	0.000%
2026-05-08	15.270	14.760	15.430	14.730	-0.650	-4.218%	69.90万	0.00亿	0.000%
2026-05-07	15.480	15.410	15.670	15.200	-0.350	-2.221%	66.18万	0.00亿	0.000%
2026-05-06	14.960	15.760	15.820	14.640	0.600	3.958%	83.00万	0.00亿	0.000%
2026-04-30	15.380	15.160	15.960	15.060	-0.460	-2.945%	72.98万	0.00亿	0.000%
2026-04-29	15.010	15.620	15.880	14.850	0.790	5.327%	98.38万	0.00亿	0.000%
2026-04-28	14.620	14.830	15.230	14.590	0.000	0.000%	64.99万	0.00亿	0.000%
2026-04-27	14.880	14.830	14.970	14.520	-0.200	-1.331%	67.90万	0.00亿	0.000%
2026-04-24	14.070	15.030	15.180	14.070	0.760	5.326%	114.64万	0.00亿	0.000%
2026-04-23	14.680	14.270	14.940	13.880	-0.150	-1.040%	83.11万	0.00亿	0.000%
2026-04-22	14.220	14.420	14.470	14.120	0.120	0.839%	48.33万	0.00亿	0.000%
2026-04-21	14.380	14.300	14.530	14.120	-0.330	-2.256%	58.88万	0.00亿	0.000%
2026-04-20	13.810	14.630	14.640	13.800	0.720	5.176%	98.40万	0.00亿	0.000%
2026-04-17	13.800	13.910	14.140	13.680	0.070	0.506%	61.06万	0.00亿	0.000%
2026-04-16	13.470	13.840	13.920	13.380	0.360	2.671%	56.31万	0.00亿	0.000%
2026-04-15	13.820	13.480	13.880	13.450	-0.420	-3.022%	52.22万	0.00亿	0.000%
2026-04-14	13.700	13.900	13.910	13.640	-0.130	-0.927%	71.84万	0.00亿	0.000%
2026-04-13	13.380	14.030	14.360	13.290	0.580	4.312%	108.49万	0.00亿	0.000%
2026-04-10	13.420	13.450	13.730	13.240	0.040	0.298%	66.64万	0.00亿	0.000%
2026-04-09	13.890	13.410	13.960	13.340	-0.640	-4.555%	91.41万	0.00亿	0.000%
2026-04-08	14.080	14.050	14.470	13.580	0.000	0.000%	156.39万	0.00亿	0.000%
2026-04-07	13.290	13.370	13.370	13.290	0.000	0.000%	56.00万	0.00亿	0.000%
2026-04-03	11.000	11.140	11.460	10.960	0.000	0.000%	25.45万	0.00亿	0.000%
2026-04-02	11.270	10.980	11.280	10.930	0.000	0.000%	17.75万	0.00亿	0.000%
2026-04-01	11.330	11.270	11.360	11.130	0.000	0.000%	14.22万	0.00亿	0.000%