东岳硅材(300821)股票信息
| 股票代码 | 300821 |
| 股票名称 | 东岳硅材 |
| 最新价/元 | 8.56 |
| 涨跌额/元 | -0.75 |
| 涨跌幅/% | -8.06 |
| 买入/元 | 8.55 |
| 卖出/元 | 8.56 |
| 昨收/元 | 9.31 |
| 今开/元 | 8.90 |
| 最高/元 | 9.32 |
| 最低/元 | 8.50 |
| 成交量/手 | 280072.36 |
| 成交额/万 | 24986.32 |
| 股净值/元 | -37.22 |
| 市净率 | 2.08 |
| 总市值/万 | 1027200.00 |
| 流通值/万 | 1026943.41 |
| 换手率/% | 2.33 |
| 入市日期 | 2020-03-12 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:45 |
东岳硅材(300821)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 8.90 | 8.56 | -0.75 | -8.06 | 280072.36 | 24986.32 | 2.33 |
| 2024-10-08 | 9.75 | 9.31 | 1.07 | 12.99 | 365198.91 | 33772.13 | 3.04 |
| 2024-09-30 | 7.50 | 8.24 | 1.09 | 15.25 | 280177.80 | 22006.53 | 2.34 |
| 2024-09-27 | 6.80 | 7.15 | 0.43 | 6.40 | 126881.42 | 8925.20 | 1.06 |
| 2024-09-26 | 6.46 | 6.72 | 0.21 | 3.23 | 69969.00 | 4621.50 | 0.58 |
| 2024-09-25 | 6.50 | 6.51 | 0.06 | 0.93 | 65605.00 | 4312.97 | 0.55 |
| 2024-09-24 | 6.19 | 6.45 | 0.29 | 4.71 | 90912.71 | 5775.78 | 0.76 |
| 2024-09-23 | 6.21 | 6.16 | -0.04 | -0.65 | 25203.97 | 1556.22 | 0.21 |
| 2024-09-20 | 6.23 | 6.20 | -0.04 | -0.64 | 35027.00 | 2167.35 | 0.29 |
| 2024-09-19 | 6.11 | 6.24 | 0.13 | 2.13 | 42208.00 | 2616.27 | 0.35 |
| 2024-09-18 | 6.16 | 6.11 | -0.05 | -0.81 | 32708.00 | 1987.20 | 0.27 |
| 2024-09-13 | 6.23 | 6.16 | -0.09 | -1.44 | 35694.00 | 2210.31 | 0.30 |
| 2024-09-12 | 6.37 | 6.25 | -0.02 | -0.32 | 33592.00 | 2112.21 | 0.28 |
| 2024-09-11 | 6.31 | 6.27 | 0.02 | 0.32 | 43386.00 | 2729.63 | 0.36 |
| 2024-09-10 | 6.26 | 6.25 | 0.03 | 0.48 | 39971.03 | 2476.57 | 0.33 |
| 2024-09-09 | 6.20 | 6.22 | 0.00 | 0.00 | 35086.14 | 2186.80 | 0.29 |
| 2024-09-06 | 6.45 | 6.22 | -0.26 | -4.01 | 59640.00 | 3763.27 | 0.50 |
| 2024-09-05 | 6.43 | 6.48 | 0.00 | 0.00 | 34071.00 | 2207.28 | 0.28 |
| 2024-09-04 | 6.44 | 6.48 | 0.01 | 0.16 | 33282.93 | 2160.27 | 0.28 |
| 2024-09-03 | 6.42 | 6.47 | 0.07 | 1.09 | 36910.24 | 2395.53 | 0.31 |
| 2024-09-02 | 6.56 | 6.40 | -0.11 | -1.69 | 44388.59 | 2871.02 | 0.37 |
| 2024-08-30 | 6.24 | 6.51 | 0.15 | 2.36 | 69743.54 | 4536.47 | 0.58 |
| 2024-08-29 | 6.30 | 6.36 | 0.03 | 0.47 | 63397.00 | 3984.12 | 0.53 |
| 2024-08-28 | 6.21 | 6.33 | 0.11 | 1.77 | 35249.04 | 2216.96 | 0.29 |
| 2024-08-27 | 6.27 | 6.22 | -0.07 | -1.11 | 37085.51 | 2317.93 | 0.31 |
| 2024-08-26 | 6.13 | 6.29 | 0.17 | 2.78 | 40734.53 | 2555.19 | 0.34 |
| 2024-08-23 | 6.12 | 6.12 | -0.01 | -0.16 | 32308.52 | 1978.10 | 0.27 |
| 2024-08-22 | 6.26 | 6.13 | -0.14 | -2.23 | 44967.22 | 2782.88 | 0.37 |
| 2024-08-21 | 6.33 | 6.27 | -0.07 | -1.10 | 38831.35 | 2457.44 | 0.32 |
| 2024-08-20 | 6.47 | 6.34 | -0.15 | -2.31 | 43371.64 | 2780.91 | 0.36 |
| 2024-08-19 | 6.54 | 6.49 | -0.06 | -0.92 | 35082.95 | 2292.51 | 0.29 |
| 2024-08-16 | 6.62 | 6.55 | -0.08 | -1.21 | 32339.00 | 2131.33 | 0.27 |
| 2024-08-15 | 6.52 | 6.63 | 0.08 | 1.22 | 43061.00 | 2846.12 | 0.36 |
| 2024-08-14 | 6.65 | 6.55 | -0.14 | -2.09 | 36537.00 | 2409.16 | 0.30 |
| 2024-08-13 | 6.57 | 6.69 | 0.12 | 1.83 | 30185.00 | 2002.17 | 0.25 |
| 2024-08-12 | 6.62 | 6.57 | -0.07 | -1.05 | 30650.00 | 2026.26 | 0.26 |
| 2024-08-09 | 6.74 | 6.64 | -0.05 | -0.75 | 39270.52 | 2637.57 | 0.33 |
| 2024-08-08 | 6.62 | 6.69 | 0.03 | 0.45 | 32656.00 | 2173.37 | 0.27 |
| 2024-08-07 | 6.63 | 6.66 | 0.00 | 0.00 | 37392.00 | 2482.36 | 0.31 |
| 2024-08-06 | 6.58 | 6.66 | 0.16 | 2.46 | 41239.00 | 2730.47 | 0.34 |
| 2024-08-05 | 6.77 | 6.50 | -0.21 | -3.13 | 52367.00 | 3471.76 | 0.44 |
| 2024-08-02 | 6.70 | 6.71 | -0.08 | -1.18 | 44279.14 | 2996.67 | 0.37 |
| 2024-08-01 | 6.81 | 6.79 | -0.05 | -0.73 | 43954.82 | 3009.88 | 0.37 |
| 2024-07-31 | 6.60 | 6.84 | 0.24 | 3.64 | 67190.24 | 4534.06 | 0.56 |
| 2024-07-30 | 6.49 | 6.60 | 0.07 | 1.07 | 39815.00 | 2611.13 | 0.33 |
| 2024-07-29 | 6.66 | 6.53 | -0.06 | -0.91 | 38162.00 | 2484.96 | 0.32 |
| 2024-07-26 | 6.46 | 6.59 | 0.16 | 2.49 | 43249.00 | 2835.37 | 0.36 |
| 2024-07-25 | 6.30 | 6.43 | 0.11 | 1.74 | 39874.00 | 2549.50 | 0.33 |
| 2024-07-24 | 6.41 | 6.32 | -0.13 | -2.02 | 47751.00 | 3050.93 | 0.40 |
| 2024-07-23 | 6.70 | 6.45 | -0.25 | -3.73 | 54482.00 | 3580.74 | 0.45 |
| 2024-07-22 | 6.70 | 6.70 | -0.03 | -0.45 | 37630.00 | 2524.63 | 0.31 |
| 2024-07-19 | 6.65 | 6.73 | 0.06 | 0.90 | 50560.00 | 3383.28 | 0.42 |
| 2024-07-18 | 6.73 | 6.67 | -0.08 | -1.19 | 55279.00 | 3665.01 | 0.46 |
| 2024-07-17 | 6.75 | 6.75 | 0.00 | 0.00 | 54865.03 | 3703.46 | 0.46 |
| 2024-07-16 | 6.81 | 6.75 | -0.08 | -1.17 | 55317.00 | 3721.69 | 0.46 |
| 2024-07-15 | 6.94 | 6.83 | -0.16 | -2.29 | 53987.00 | 3709.18 | 0.45 |
| 2024-07-12 | 7.01 | 6.99 | -0.03 | -0.43 | 66398.00 | 4631.57 | 0.55 |
| 2024-07-11 | 6.78 | 7.02 | 0.33 | 4.93 | 147745.26 | 10269.95 | 1.23 |
| 2024-07-10 | 6.96 | 6.69 | -0.31 | -4.43 | 171475.00 | 11596.10 | 1.43 |
| 2024-07-09 | 6.59 | 7.00 | 0.44 | 6.71 | 203815.69 | 13939.52 | 1.70 |
| 2024-07-08 | 6.68 | 6.56 | -0.14 | -2.09 | 98353.79 | 6604.07 | 0.82 |
| 2024-07-05 | 6.67 | 6.70 | 0.03 | 0.45 | 38708.00 | 2584.24 | 0.32 |
| 2024-07-04 | 6.82 | 6.67 | -0.16 | -2.34 | 47578.00 | 3190.06 | 0.40 |
| 2024-07-03 | 6.81 | 6.83 | 0.02 | 0.29 | 54713.00 | 3725.32 | 0.46 |
| 2024-07-02 | 6.84 | 6.81 | -0.05 | -0.73 | 41000.24 | 2801.94 | 0.34 |
| 2024-07-01 | 6.85 | 6.86 | 0.02 | 0.29 | 51571.24 | 3500.53 | 0.43 |
| 2024-06-28 | 6.86 | 6.84 | -0.05 | -0.73 | 42436.00 | 2936.03 | 0.35 |
| 2024-06-27 | 7.03 | 6.89 | -0.22 | -3.09 | 45993.24 | 3203.00 | 0.38 |
| 2024-06-26 | 6.87 | 7.11 | 0.24 | 3.49 | 49594.00 | 3448.30 | 0.41 |
| 2024-06-25 | 6.88 | 6.87 | 0.03 | 0.44 | 39098.00 | 2693.76 | 0.33 |
| 2024-06-24 | 7.10 | 6.84 | -0.32 | -4.47 | 62587.00 | 4337.51 | 0.52 |
| 2024-06-21 | 7.13 | 7.16 | 0.00 | 0.00 | 46890.00 | 3358.70 | 0.39 |
| 2024-06-20 | 7.33 | 7.16 | -0.20 | -2.72 | 89744.00 | 6589.53 | 0.75 |
| 2024-06-19 | 7.40 | 7.36 | -0.09 | -1.21 | 49790.00 | 3674.77 | 0.41 |
| 2024-06-18 | 7.44 | 7.45 | -0.01 | -0.13 | 102748.49 | 7638.69 | 0.86 |
| 2024-06-17 | 7.50 | 7.46 | -0.06 | -0.80 | 31049.48 | 2326.91 | 0.26 |
| 2024-06-14 | 7.59 | 7.52 | -0.02 | -0.27 | 52099.00 | 3878.94 | 0.43 |
| 2024-06-13 | 7.65 | 7.54 | -0.04 | -0.53 | 46767.00 | 3534.94 | 0.39 |
| 2024-06-12 | 7.54 | 7.58 | 0.06 | 0.80 | 55869.47 | 4222.62 | 0.47 |
| 2024-06-11 | 7.38 | 7.52 | 0.15 | 2.04 | 69920.00 | 5176.10 | 0.58 |
| 2024-06-07 | 7.31 | 7.37 | 0.14 | 1.94 | 65626.00 | 4839.35 | 0.55 |
| 2024-06-06 | 7.55 | 7.23 | -0.31 | -4.11 | 92191.00 | 6768.37 | 0.77 |
| 2024-06-05 | 7.58 | 7.54 | -0.12 | -1.57 | 62255.41 | 4723.62 | 0.52 |
| 2024-06-04 | 7.64 | 7.66 | -0.08 | -1.03 | 89243.00 | 6771.92 | 0.74 |
| 2024-06-03 | 7.65 | 7.74 | -0.18 | -2.27 | 185744.82 | 14354.78 | 1.55 |
| 2024-05-31 | 8.30 | 7.92 | -0.56 | -6.60 | 306789.86 | 24791.03 | 2.56 |
| 2024-05-30 | 8.05 | 8.48 | 0.47 | 5.87 | 336400.37 | 28699.31 | 2.80 |
| 2024-05-29 | 7.99 | 8.01 | 0.04 | 0.50 | 49833.70 | 4011.02 | 0.42 |
| 2024-05-28 | 8.17 | 7.97 | -0.08 | -0.99 | 44431.00 | 3559.72 | 0.37 |
| 2024-05-27 | 7.92 | 8.05 | 0.07 | 0.88 | 90924.64 | 7191.97 | 0.76 |
| 2024-05-24 | 8.12 | 7.98 | -0.02 | -0.25 | 92478.71 | 7468.08 | 0.77 |
| 2024-05-23 | 8.22 | 8.00 | -0.17 | -2.08 | 60042.00 | 4826.09 | 0.50 |
| 2024-05-22 | 8.07 | 8.17 | 0.07 | 0.86 | 45659.00 | 3726.64 | 0.38 |
| 2024-05-21 | 8.25 | 8.10 | -0.12 | -1.46 | 44802.00 | 3646.44 | 0.37 |
| 2024-05-20 | 8.20 | 8.22 | 0.04 | 0.49 | 65246.00 | 5370.64 | 0.54 |
| 2024-05-17 | 8.01 | 8.18 | 0.20 | 2.51 | 66780.00 | 5411.63 | 0.56 |
| 2024-05-16 | 7.91 | 7.98 | 0.03 | 0.38 | 54033.59 | 4343.38 | 0.45 |
| 2024-05-15 | 7.94 | 7.95 | -0.05 | -0.63 | 33014.59 | 2631.25 | 0.28 |
| 2024-05-14 | 7.94 | 8.00 | 0.02 | 0.25 | 52301.00 | 4203.95 | 0.44 |
| 2024-05-13 | 8.01 | 7.98 | -0.12 | -1.48 | 83714.03 | 6688.72 | 0.70 |
日K线
周K线
月K线
