| 股票名称 | 代码 300821 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | | 1 | 东岳硅材 | 2024-04-30 二 | 7.84 | 7.90 | 7.88 | 7.94 | 7.80 | -0.25% | 0.60% | 72358 | 5713万 | 94.56 | 94.56 | -60.69 | | 2 | 东岳硅材 | 2024-04-29 一 | 7.75 | 7.75 | 7.90 | 7.92 | 7.66 | 1.94% | 1.04% | 124425 | 9705万 | 94.8 | 94.8 | -60.84 | | 3 | 东岳硅材 | 2024-04-26 五 | 7.31 | 7.18 | 7.75 | 7.78 | 7.30 | 7.94% | 1.26% | 150918 | 11475万 | 93 | 93 | -59.69 | | 4 | 东岳硅材 | 2024-04-25 四 | 7.00 | 7.00 | 7.18 | 7.24 | 6.94 | 2.57% | 0.52% | 62145 | 4445万 | 86.16 | 86.16 | -31.78 | | 5 | 东岳硅材 | 2024-04-24 三 | 6.84 | 6.82 | 7.00 | 7.02 | 6.75 | 2.64% | 0.40% | 48141 | 3323万 | 84 | 84 | -30.98 | | 6 | 东岳硅材 | 2024-04-23 二 | 6.76 | 6.81 | 6.82 | 6.91 | 6.76 | 0.15% | 0.32% | 38672 | 2636万 | 81.84 | 81.84 | -30.19 | | 7 | 东岳硅材 | 2024-04-22 一 | 6.84 | 6.87 | 6.81 | 6.95 | 6.61 | -0.87% | 0.44% | 52848 | 3598万 | 81.72 | 81.72 | -30.14 | | 8 | 东岳硅材 | 2024-04-19 五 | 6.91 | 6.97 | 6.87 | 7.03 | 6.81 | -1.43% | 0.34% | 41181 | 2842万 | 82.44 | 82.44 | -30.41 | | 9 | 东岳硅材 | 2024-04-18 四 | 7.20 | 7.20 | 6.97 | 7.26 | 6.96 | -3.19% | 0.62% | 74131 | 5223万 | 83.64 | 83.64 | -30.85 | | 10 | 东岳硅材 | 2024-04-17 三 | 6.70 | 6.65 | 7.20 | 7.20 | 6.70 | 8.27% | 0.64% | 76311 | 5388万 | 86.4 | 86.4 | -31.87 | | 11 | 东岳硅材 | 2024-04-16 二 | 7.11 | 7.19 | 6.65 | 7.22 | 6.64 | -7.51% | 0.77% | 92416 | 6311万 | 79.8 | 79.8 | -29.43 | | 12 | 东岳硅材 | 2024-04-15 一 | 7.45 | 7.45 | 7.19 | 7.54 | 7.02 | -3.49% | 0.77% | 92024 | 6647万 | 86.28 | 86.28 | -31.82 | | 13 | 东岳硅材 | 2024-04-12 五 | 7.65 | 7.65 | 7.45 | 7.78 | 7.43 | -2.61% | 0.44% | 52741 | 3964万 | 89.4 | 89.4 | -32.97 | | 14 | 东岳硅材 | 2024-04-11 四 | 7.72 | 7.76 | 7.65 | 7.76 | 7.53 | -1.42% | 0.48% | 57701 | 4420万 | 91.8 | 91.8 | -33.86 | | 15 | 东岳硅材 | 2024-04-10 三 | 7.83 | 7.93 | 7.76 | 7.88 | 7.70 | -2.14% | 0.72% | 85965 | 6696万 | 93.12 | 93.12 | -34.35 | | 16 | 东岳硅材 | 2024-04-09 二 | 7.53 | 7.52 | 7.93 | 7.96 | 7.50 | 5.45% | 1.21% | 145474 | 11432万 | 95.16 | 95.16 | -35.1 | | 17 | 东岳硅材 | 2024-04-08 一 | 7.78 | 7.80 | 7.52 | 7.83 | 7.50 | -3.59% | 0.61% | 72824 | 5591万 | 90.24 | 90.24 | -33.28 | | 18 | 东岳硅材 | 2024-04-03 三 | 7.80 | 7.87 | 7.80 | 7.98 | 7.78 | -0.89% | 0.75% | 89750 | 7059万 | 93.6 | 93.6 | -34.52 | | 19 | 东岳硅材 | 2024-04-02 二 | 7.65 | 7.65 | 7.87 | 7.94 | 7.58 | 2.88% | 0.96% | 114603 | 8928万 | 94.44 | 94.44 | -34.83 | | 20 | 东岳硅材 | 2024-04-01 一 | 7.31 | 7.29 | 7.65 | 7.70 | 7.31 | 4.94% | 0.73% | 87067 | 6599万 | 91.8 | 91.8 | -33.86 | | 21 | 东岳硅材 | 2024-03-29 五 | 7.29 | 7.30 | 7.29 | 7.40 | 7.20 | -0.14% | 0.40% | 47576 | 3473万 | 87.48 | 87.48 | -32.27 | | 22 | 东岳硅材 | 2024-03-28 四 | 7.32 | 7.30 | 7.30 | 7.42 | 7.20 | 0.00% | 0.58% | 69747 | 5095万 | 87.6 | 87.6 | -32.31 | | 23 | 东岳硅材 | 2024-03-27 三 | 7.56 | 7.52 | 7.30 | 7.70 | 7.30 | -2.93% | 0.67% | 80787 | 6078万 | 87.6 | 87.6 | -32.31 | | 24 | 东岳硅材 | 2024-03-26 二 | 7.33 | 7.33 | 7.52 | 7.58 | 7.30 | 2.59% | 0.61% | 72906 | 5420万 | 90.24 | 90.24 | -25.52 | | 25 | 东岳硅材 | 2024-03-25 一 | 7.55 | 7.57 | 7.33 | 7.60 | 7.33 | -3.17% | 0.52% | 62158 | 4634万 | 87.96 | 87.96 | -24.88 | | 26 | 东岳硅材 | 2024-03-22 五 | 7.85 | 7.88 | 7.57 | 7.88 | 7.57 | -3.93% | 0.60% | 71870 | 5512万 | 90.84 | 90.84 | -25.69 | | 27 | 东岳硅材 | 2024-03-21 四 | 7.92 | 7.95 | 7.88 | 7.97 | 7.80 | -0.88% | 0.51% | 61131 | 4811万 | 94.56 | 94.56 | -26.75 | | 28 | 东岳硅材 | 2024-03-20 三 | 7.89 | 7.87 | 7.95 | 7.97 | 7.84 | 1.02% | 0.53% | 63061 | 4992万 | 95.4 | 95.4 | -26.98 | | 29 | 东岳硅材 | 2024-03-19 二 | 8.00 | 8.02 | 7.87 | 8.04 | 7.87 | -1.87% | 0.79% | 94651 | 7503万 | 94.44 | 94.44 | -26.71 | | 30 | 东岳硅材 | 2024-03-18 一 | 7.99 | 8.03 | 8.02 | 8.08 | 7.90 | -0.12% | 1.32% | 158777 | 12633万 | 96.24 | 96.24 | -27.22 | | 31 | 东岳硅材 | 2024-03-15 五 | 7.56 | 7.57 | 8.03 | 8.18 | 7.51 | 6.08% | 1.90% | 228458 | 18039万 | 96.36 | 96.36 | -27.25 | | 32 | 东岳硅材 | 2024-03-14 四 | 7.65 | 7.67 | 7.57 | 7.72 | 7.49 | -1.30% | 0.51% | 61744 | 4696万 | 90.84 | 90.84 | -25.69 | | 33 | 东岳硅材 | 2024-03-08 五 | 7.47 | 7.45 | 7.45 | 7.58 | 7.38 | 0.00% | 0.44% | 53182 | 3975万 | 89.4 | 89.4 | -25.29 | | 34 | 东岳硅材 | 2024-03-07 四 | 7.62 | 7.61 | 7.45 | 7.71 | 7.45 | -2.10% | 0.57% | 67890 | 5142万 | 89.4 | 89.4 | -25.29 | | 35 | 东岳硅材 | 2024-03-06 三 | 7.57 | 7.64 | 7.61 | 7.80 | 7.56 | -0.39% | 0.58% | 69578 | 5329万 | 91.32 | 91.32 | -25.83 | | 36 | 东岳硅材 | 2024-03-05 二 | 7.64 | 7.69 | 7.64 | 7.74 | 7.52 | -0.65% | 0.74% | 89307 | 6825万 | 91.68 | 91.68 | -25.93 | | 37 | 东岳硅材 | 2024-03-04 一 | 7.80 | 7.88 | 7.69 | 7.95 | 7.60 | -2.41% | 0.94% | 112350 | 8671万 | 92.28 | 92.28 | -26.1 | | 38 | 东岳硅材 | 2024-03-01 五 | 7.98 | 7.71 | 7.88 | 8.18 | 7.76 | 2.20% | 1.51% | 181289 | 14336万 | 94.56 | 94.56 | -26.75 | | 39 | 东岳硅材 | 2024-02-29 四 | 7.16 | 7.19 | 7.71 | 7.75 | 7.12 | 7.23% | 1.32% | 158107 | 11890万 | 92.52 | 92.52 | -26.17 | | 40 | 东岳硅材 | 2024-02-28 三 | 7.55 | 7.54 | 7.19 | 7.84 | 7.18 | -4.64% | 1.47% | 176061 | 13292万 | 86.28 | 86.28 | -24.4 | | 41 | 东岳硅材 | 2024-02-27 二 | 7.32 | 7.38 | 7.54 | 7.55 | 7.25 | 2.17% | 0.78% | 93572 | 6956万 | 90.48 | 90.48 | -25.59 | | 42 | 东岳硅材 | 2024-02-26 一 | 7.26 | 7.27 | 7.38 | 7.54 | 7.20 | 1.51% | 0.91% | 108857 | 8014万 | 88.56 | 88.56 | -25.05 | | 43 | 东岳硅材 | 2024-02-23 五 | 7.08 | 7.10 | 7.27 | 7.27 | 7.05 | 2.39% | 0.77% | 92116 | 6601万 | 87.24 | 87.24 | -24.68 | | 44 | 东岳硅材 | 2024-02-22 四 | 7.10 | 7.08 | 7.10 | 7.19 | 6.99 | 0.28% | 0.70% | 83476 | 5916万 | 85.2 | 85.2 | -24.1 | | 45 | 东岳硅材 | 2024-02-21 三 | 6.97 | 6.94 | 7.08 | 7.30 | 6.89 | 2.02% | 0.90% | 107780 | 7680万 | 84.96 | 84.96 | -24.03 | | 46 | 东岳硅材 | 2024-02-20 二 | 6.90 | 7.00 | 6.94 | 6.99 | 6.81 | -0.86% | 0.64% | 77282 | 5337万 | 83.28 | 83.28 | -23.56 | | 47 | 东岳硅材 | 2024-02-19 一 | 7.07 | 6.98 | 7.00 | 7.18 | 6.87 | 0.29% | 0.89% | 107180 | 7501万 | 84 | 84 | -23.76 | | 48 | 东岳硅材 | 2024-02-08 四 | 6.70 | 6.64 | 6.98 | 7.16 | 6.64 | 5.12% | 1.04% | 124241 | 8678万 | 83.76 | 83.76 | -23.69 | | 49 | 东岳硅材 | 2024-02-07 三 | 6.43 | 6.43 | 6.64 | 6.78 | 6.42 | 3.27% | 1.11% | 133328 | 8846万 | 79.68 | 79.68 | -22.54 | | 50 | 东岳硅材 | 2024-02-06 二 | 5.80 | 5.88 | 6.43 | 6.55 | 5.72 | 9.35% | 1.13% | 135730 | 8454万 | 77.16 | 77.16 | -21.82 | | 51 | 东岳硅材 | 2024-02-05 一 | 6.26 | 6.40 | 5.88 | 6.39 | 5.73 | -8.13% | 1.03% | 123822 | 7443万 | 70.56 | 70.56 | -19.96 | | 52 | 东岳硅材 | 2024-02-02 五 | 6.83 | 6.81 | 6.40 | 7.02 | 6.12 | -6.02% | 1.13% | 135952 | 8901万 | 76.8 | 76.8 | -21.72 | | 53 | 东岳硅材 | 2024-02-01 四 | 6.56 | 6.63 | 6.81 | 7.13 | 6.55 | 2.71% | 1.08% | 130033 | 8973万 | 81.72 | 81.72 | -23.11 | | 54 | 东岳硅材 | 2024-01-31 三 | 7.40 | 7.46 | 6.63 | 7.45 | 6.61 | -11.13% | 1.51% | 180733 | 12602万 | 79.56 | 79.56 | -22.5 | | 55 | 东岳硅材 | 2024-01-30 二 | 8.25 | 8.49 | 7.46 | 8.25 | 7.36 | -12.13% | 2.21% | 264628 | 20513万 | 89.52 | 89.52 | -25.32 | | 56 | 东岳硅材 | 2024-01-29 一 | 8.95 | 9.15 | 8.49 | 8.95 | 8.45 | -7.21% | 2.04% | 244884 | 21260万 | 101.88 | 101.88 | -28.82 | | 57 | 东岳硅材 | 2024-01-26 五 | 8.66 | 8.77 | 9.15 | 9.28 | 8.61 | 4.33% | 2.91% | 349084 | 31646万 | 109.8 | 109.8 | -31.06 | | 58 | 东岳硅材 | 2024-01-25 四 | 8.73 | 8.83 | 8.77 | 8.80 | 8.42 | -0.68% | 1.91% | 229043 | 19780万 | 105.24 | 105.24 | -29.77 | | 59 | 东岳硅材 | 2024-01-24 三 | 8.91 | 8.99 | 8.83 | 8.96 | 8.51 | -1.78% | 2.07% | 247885 | 21615万 | 105.96 | 105.96 | -29.97 | | 60 | 东岳硅材 | 2024-01-23 二 | 8.82 | 9.04 | 8.99 | 9.14 | 8.55 | -0.55% | 2.46% | 295156 | 26262万 | 107.88 | 107.88 | -30.51 | | 61 | 东岳硅材 | 2024-01-22 一 | 8.47 | 8.70 | 9.04 | 9.25 | 8.30 | 3.91% | 3.37% | 404551 | 35997万 | 108.48 | 108.48 | -30.68 | | 62 | 东岳硅材 | 2024-01-19 五 | 8.52 | 8.70 | 8.70 | 9.00 | 8.51 | 0.00% | 2.13% | 255472 | 22470万 | 104.4 | 104.4 | -29.53 | | 63 | 东岳硅材 | 2024-01-18 四 | 8.34 | 8.67 | 8.70 | 8.74 | 8.02 | 0.35% | 2.02% | 241829 | 20107万 | 104.4 | 104.4 | -29.53 | | 64 | 东岳硅材 | 2024-01-17 三 | 8.28 | 8.43 | 8.67 | 9.00 | 8.28 | 2.85% | 2.68% | 321572 | 28290万 | 104.04 | 104.04 | -29.43 | | 65 | 东岳硅材 | 2024-01-16 二 | 7.87 | 7.91 | 8.43 | 9.14 | 7.85 | 6.57% | 2.05% | 246570 | 21139万 | 101.16 | 101.16 | -28.61 | | 66 | 东岳硅材 | 2024-01-15 一 | 7.97 | 8.03 | 7.91 | 8.03 | 7.85 | -1.49% | 0.26% | 31172 | 2469万 | 94.92 | 94.92 | -26.85 | | 67 | 东岳硅材 | 2024-01-12 五 | 7.97 | 8.00 | 8.03 | 8.18 | 7.95 | 0.38% | 0.31% | 37483 | 3027万 | 96.36 | 96.36 | -27.25 | | 68 | 东岳硅材 | 2024-01-11 四 | 7.84 | 7.84 | 8.00 | 8.08 | 7.76 | 2.04% | 0.38% | 45060 | 3569万 | 96 | 96 | -27.15 | | 69 | 东岳硅材 | 2024-01-10 三 | 7.82 | 7.83 | 7.84 | 8.00 | 7.68 | 0.13% | 0.30% | 35453 | 2785万 | 94.08 | 94.08 | -26.61 | | 70 | 东岳硅材 | 2024-01-09 二 | 7.87 | 7.87 | 7.83 | 8.01 | 7.76 | -0.51% | 0.36% | 42846 | 3369万 | 93.96 | 93.96 | -26.58 | | 71 | 东岳硅材 | 2024-01-08 一 | 8.07 | 8.15 | 7.87 | 8.17 | 7.86 | -3.44% | 0.33% | 39756 | 3173万 | 94.44 | 94.44 | -26.71 | | 72 | 东岳硅材 | 2024-01-05 五 | 8.21 | 8.24 | 8.15 | 8.34 | 8.09 | -1.09% | 0.26% | 31792 | 2609万 | 97.8 | 97.8 | -27.66 | | 73 | 东岳硅材 | 2024-01-04 四 | 8.29 | 8.34 | 8.24 | 8.33 | 8.21 | -1.20% | 0.20% | 24580 | 2032万 | 98.88 | 98.88 | -27.97 | | 74 | 东岳硅材 | 2024-01-03 三 | 8.28 | 8.28 | 8.34 | 8.36 | 8.22 | 0.72% | 0.31% | 37465 | 3113万 | 100.08 | 100.08 | -28.31 | | 75 | 东岳硅材 | 2024-01-02 二 | 8.29 | 8.30 | 8.28 | 8.31 | 8.20 | -0.24% | 0.26% | 31226 | 2582万 | 99.36 | 99.36 | -28.1 | | 76 | 东岳硅材 | 2023-12-29 五 | 8.20 | 8.20 | 8.30 | 8.31 | 8.18 | 1.22% | 0.35% | 42496 | 3509万 | 99.6 | 99.6 | -28.17 | | 77 | 东岳硅材 | 2023-12-28 四 | 7.87 | 7.87 | 8.20 | 8.28 | 7.84 | 4.19% | 0.57% | 67801 | 5496万 | 98.4 | 98.4 | -27.83 | | 78 | 东岳硅材 | 2023-12-27 三 | 7.90 | 7.90 | 7.87 | 7.94 | 7.76 | -0.38% | 0.25% | 29433 | 2307万 | 94.44 | 94.44 | -26.71 | | 79 | 东岳硅材 | 2023-12-26 二 | 7.92 | 7.92 | 7.90 | 7.98 | 7.86 | -0.25% | 0.23% | 27049 | 2141万 | 94.8 | 94.8 | -26.81 | | 80 | 东岳硅材 | 2023-12-25 一 | 8.05 | 8.02 | 7.92 | 8.05 | 7.85 | -1.25% | 0.27% | 32076 | 2546万 | 95.04 | 95.04 | -26.88 | | 81 | 东岳硅材 | 2023-12-22 五 | 7.97 | 8.00 | 8.02 | 8.10 | 7.90 | 0.25% | 0.32% | 38338 | 3066万 | 96.24 | 96.24 | -27.22 | | 82 | 东岳硅材 | 2023-12-21 四 | 7.88 | 7.89 | 8.00 | 8.05 | 7.79 | 1.39% | 0.35% | 41983 | 3323万 | 96 | 96 | -27.15 | | 83 | 东岳硅材 | 2023-12-20 三 | 7.88 | 7.92 | 7.89 | 8.01 | 7.88 | -0.38% | 0.25% | 30000 | 2384万 | 94.68 | 94.68 | -26.78 | | 84 | 东岳硅材 | 2023-12-19 二 | 7.90 | 7.92 | 7.92 | 7.99 | 7.85 | 0.00% | 0.16% | 19781 | 1568万 | 95.04 | 95.04 | -26.88 | | 85 | 东岳硅材 | 2023-12-18 一 | 8.06 | 8.07 | 7.92 | 8.08 | 7.90 | -1.86% | 0.30% | 35528 | 2834万 | 95.04 | 95.04 | -26.88 | | 86 | 东岳硅材 | 2023-12-15 五 | 8.13 | 8.13 | 8.07 | 8.23 | 8.06 | -0.74% | 0.23% | 28075 | 2284万 | 96.84 | 96.84 | -27.39 | | 87 | 东岳硅材 | 2023-12-14 四 | 8.13 | 8.12 | 8.13 | 8.24 | 8.11 | 0.12% | 0.22% | 25938 | 2117万 | 97.56 | 97.56 | -27.59 | | 88 | 东岳硅材 | 2023-12-13 三 | 8.25 | 8.25 | 8.12 | 8.25 | 8.12 | -1.58% | 0.27% | 31906 | 2602万 | 97.44 | 97.44 | -27.56 | | 89 | 东岳硅材 | 2023-12-12 二 | 8.33 | 8.31 | 8.25 | 8.33 | 8.20 | -0.72% | 0.23% | 27272 | 2250万 | 99 | 99 | -28 | | 90 | 东岳硅材 | 2023-12-11 一 | 8.21 | 8.20 | 8.31 | 8.36 | 8.05 | 1.34% | 0.27% | 32881 | 2700万 | 99.72 | 99.72 | -28.2 | | 91 | 东岳硅材 | 2023-12-08 五 | 8.28 | 8.22 | 8.20 | 8.30 | 8.19 | -0.24% | 0.20% | 23757 | 1953万 | 98.4 | 98.4 | -27.83 | | 92 | 东岳硅材 | 2023-12-07 四 | 8.28 | 8.28 | 8.22 | 8.32 | 8.14 | -0.72% | 0.26% | 30819 | 2528万 | 98.64 | 98.64 | -27.9 | | 93 | 东岳硅材 | 2023-12-06 三 | 8.21 | 8.21 | 8.28 | 8.42 | 8.12 | 0.85% | 0.28% | 33202 | 2763万 | 99.36 | 99.36 | -28.1 | | 94 | 东岳硅材 | 2023-12-05 二 | 8.33 | 8.39 | 8.21 | 8.41 | 8.20 | -2.15% | 0.31% | 37334 | 3096万 | 98.52 | 98.52 | -27.87 | | 95 | 东岳硅材 | 2023-12-04 一 | 8.45 | 8.44 | 8.39 | 8.50 | 8.37 | -0.59% | 0.21% | 25308 | 2129万 | 100.68 | 100.68 | -28.48 | | 96 | 东岳硅材 | 2023-12-01 五 | 8.40 | 8.37 | 8.44 | 8.52 | 8.31 | 0.84% | 0.27% | 31861 | 2672万 | 101.28 | 101.28 | -28.65 | | 97 | 东岳硅材 | 2023-11-30 四 | 8.49 | 8.48 | 8.37 | 8.50 | 8.32 | -1.30% | 0.24% | 28238 | 2371万 | 100.44 | 100.44 | -28.41 | | 98 | 东岳硅材 | 2023-11-29 三 | 8.53 | 8.57 | 8.48 | 8.57 | 8.46 | -1.05% | 0.17% | 20200 | 1718万 | 101.76 | 101.76 | -28.78 | | 99 | 东岳硅材 | 2023-11-28 二 | 8.45 | 8.47 | 8.57 | 8.57 | 8.41 | 1.18% | 0.24% | 29077 | 2476万 | 102.84 | 102.84 | -29.09 | | 100 | 东岳硅材 | 2023-11-27 一 | 8.58 | 8.56 | 8.47 | 8.61 | 8.45 | -1.05% | 0.29% | 34937 | 2965万 | 101.64 | 101.64 | -28.75 | | 101 | 东岳硅材 | 2023-11-24 五 | 8.71 | 8.71 | 8.56 | 8.71 | 8.55 | -1.72% | 0.32% | 37979 | 3264万 | 102.72 | 102.72 | -29.05 | | 102 | 东岳硅材 | 2023-11-23 四 | 8.64 | 8.66 | 8.71 | 8.73 | 8.61 | 0.58% | 0.22% | 26614 | 2310万 | 104.52 | 104.52 | -29.56 | | 103 | 东岳硅材 | 2023-11-22 三 | 8.74 | 8.79 | 8.66 | 8.82 | 8.65 | -1.48% | 0.32% | 38154 | 3326万 | 103.92 | 103.92 | -29.39 | | 104 | 东岳硅材 | 2023-11-21 二 | 8.83 | 8.86 | 8.79 | 8.91 | 8.78 | -0.79% | 0.34% | 40987 | 3626万 | 105.48 | 105.48 | -29.83 | | 105 | 东岳硅材 | 2023-11-20 一 | 8.77 | 8.77 | 8.86 | 8.86 | 8.67 | 1.03% | 0.39% | 46805 | 4117万 | 106.32 | 106.32 | -30.07 | | 106 | 东岳硅材 | 2023-11-17 五 | 8.72 | 8.71 | 8.77 | 8.82 | 8.66 | 0.69% | 0.38% | 45454 | 3976万 | 105.24 | 105.24 | -29.77 | | 107 | 东岳硅材 | 2023-11-16 四 | 8.87 | 8.90 | 8.71 | 8.89 | 8.70 | -2.13% | 0.45% | 54031 | 4735万 | 104.52 | 104.52 | -29.56 | | 108 | 东岳硅材 | 2023-11-15 三 | 8.76 | 8.70 | 8.90 | 8.94 | 8.75 | 2.30% | 0.80% | 96524 | 8553万 | 106.8 | 106.8 | -30.21 | | 109 | 东岳硅材 | 2023-11-14 二 | 8.75 | 8.75 | 8.70 | 8.78 | 8.66 | -0.57% | 0.44% | 52741 | 4593万 | 104.4 | 104.4 | -29.53 | | 110 | 东岳硅材 | 2023-11-13 一 | 8.80 | 8.82 | 8.75 | 8.82 | 8.65 | -0.79% | 0.57% | 68694 | 5987万 | 105 | 105 | -29.7 | | 111 | 东岳硅材 | 2023-11-10 五 | 8.80 | 9.03 | 8.82 | 8.85 | 8.66 | -2.33% | 1.08% | 130050 | 11395万 | 105.84 | 105.84 | -29.94 | | 112 | 东岳硅材 | 2023-11-09 四 | 8.61 | 8.61 | 9.03 | 9.35 | 8.59 | 4.88% | 1.56% | 186763 | 16811万 | 108.36 | 108.36 | -30.65 | | 113 | 东岳硅材 | 2023-11-08 三 | 8.67 | 8.65 | 8.61 | 8.68 | 8.56 | -0.46% | 0.31% | 37679 | 3250万 | 103.32 | 103.32 | -29.22 | | 114 | 东岳硅材 | 2023-11-07 二 | 8.72 | 8.71 | 8.65 | 8.72 | 8.58 | -0.69% | 0.33% | 39773 | 3433万 | 103.8 | 103.8 | -29.36 | | 115 | 东岳硅材 | 2023-11-06 一 | 8.58 | 8.54 | 8.71 | 8.74 | 8.56 | 1.99% | 0.30% | 36111 | 3131万 | 104.52 | 104.52 | -29.56 | | 116 | 东岳硅材 | 2023-11-03 五 | 8.51 | 8.45 | 8.54 | 8.59 | 8.41 | 1.07% | 0.29% | 34477 | 2944万 | 102.48 | 102.48 | -28.99 | | 117 | 东岳硅材 | 2023-11-02 四 | 8.59 | 8.54 | 8.45 | 8.59 | 8.44 | -1.05% | 0.19% | 22920 | 1948万 | 101.4 | 101.4 | -28.68 | | 118 | 东岳硅材 | 2023-11-01 三 | 8.52 | 8.51 | 8.54 | 8.58 | 8.47 | 0.35% | 0.24% | 28768 | 2455万 | 102.48 | 102.48 | -28.99 | | 119 | 东岳硅材 | 2023-10-31 二 | 8.61 | 8.54 | 8.51 | 8.61 | 8.45 | -0.35% | 0.26% | 30973 | 2633万 | 102.12 | 102.12 | -28.88 | | 120 | 东岳硅材 | 2023-10-30 一 | 8.48 | 8.48 | 8.54 | 8.55 | 8.43 | 0.71% | 0.30% | 36482 | 3101万 | 102.48 | 102.48 | -28.99 | | 121 | 东岳硅材 | 2023-10-27 五 | 8.31 | 8.36 | 8.48 | 8.52 | 8.29 | 1.44% | 0.42% | 49923 | 4219万 | 101.76 | 101.76 | -28.78 | | 122 | 东岳硅材 | 2023-10-26 四 | 8.27 | 8.31 | 8.36 | 8.38 | 8.22 | 0.60% | 0.29% | 35224 | 2922万 | 100.32 | 100.32 | -28.37 | | 123 | 东岳硅材 | 2023-10-25 三 | 8.24 | 8.24 | 8.31 | 8.44 | 8.20 | 0.85% | 0.39% | 46393 | 3875万 | 99.72 | 99.72 | -28.2 | | 124 | 东岳硅材 | 2023-10-24 二 | 7.95 | 7.95 | 8.24 | 8.27 | 7.95 | 3.65% | 0.52% | 62798 | 5116万 | 98.88 | 98.88 | -27.97 | | 125 | 东岳硅材 | 2023-10-23 一 | 8.25 | 8.34 | 7.95 | 8.25 | 7.89 | -4.68% | 0.55% | 66545 | 5353万 | 95.4 | 95.4 | -26.98 | | 126 | 东岳硅材 | 2023-10-20 五 | 8.34 | 8.34 | 8.34 | 8.47 | 8.30 | 0.00% | 0.31% | 37278 | 3124万 | 100.08 | 100.08 | -50.29 | | 127 | 东岳硅材 | 2023-10-19 四 | 8.35 | 8.41 | 8.34 | 8.51 | 8.30 | -0.83% | 0.23% | 27513 | 2306万 | 100.08 | 100.08 | -50.29 | | 128 | 东岳硅材 | 2023-10-18 三 | 8.65 | 8.65 | 8.41 | 8.65 | 8.40 | -2.77% | 0.33% | 39676 | 3367万 | 100.92 | 100.92 | -50.72 | | 129 | 东岳硅材 | 2023-10-17 二 | 8.67 | 8.61 | 8.65 | 8.68 | 8.58 | 0.46% | 0.23% | 27947 | 2410万 | 103.8 | 103.8 | -52.16 | | 130 | 东岳硅材 | 2023-10-16 一 | 8.89 | 8.88 | 8.61 | 8.91 | 8.57 | -3.04% | 0.53% | 64096 | 5552万 | 103.32 | 103.32 | -51.92 | | 131 | 东岳硅材 | 2023-10-13 五 | 9.01 | 9.01 | 8.88 | 9.01 | 8.83 | -1.44% | 0.37% | 43941 | 3905万 | 106.56 | 106.56 | -53.55 | | 132 | 东岳硅材 | 2023-10-12 四 | 8.99 | 8.96 | 9.01 | 9.10 | 8.94 | 0.56% | 0.53% | 63335 | 5714万 | 108.12 | 108.12 | -54.33 | | 133 | 东岳硅材 | 2023-10-11 三 | 8.98 | 8.98 | 8.96 | 9.04 | 8.92 | -0.22% | 0.31% | 36683 | 3296万 | 107.52 | 107.52 | -54.03 | | 134 | 东岳硅材 | 2023-10-10 二 | 8.98 | 8.95 | 8.98 | 9.08 | 8.95 | 0.34% | 0.27% | 32584 | 2934万 | 107.76 | 107.76 | -54.15 | | 135 | 东岳硅材 | 2023-10-09 一 | 8.97 | 8.97 | 8.95 | 8.98 | 8.88 | -0.22% | 0.19% | 22569 | 2016万 | 107.4 | 107.4 | -53.97 | | 136 | 东岳硅材 | 2023-09-28 四 | 8.94 | 8.94 | 8.97 | 9.03 | 8.94 | 0.34% | 0.24% | 28587 | 2566万 | 107.64 | 107.64 | -54.09 | | 137 | 东岳硅材 | 2023-09-27 三 | 8.84 | 8.87 | 8.94 | 9.05 | 8.83 | 0.79% | 0.26% | 31207 | 2797万 | 107.28 | 107.28 | -53.91 | | 138 | 东岳硅材 | 2023-09-26 二 | 8.91 | 8.92 | 8.87 | 8.94 | 8.84 | -0.56% | 0.16% | 19064 | 1693万 | 106.44 | 106.44 | -53.49 | | 139 | 东岳硅材 | 2023-09-25 一 | 9.01 | 9.02 | 8.92 | 9.02 | 8.88 | -1.11% | 0.22% | 26910 | 2400万 | 107.04 | 107.04 | -53.79 | | 140 | 东岳硅材 | 2023-09-22 五 | 8.92 | 8.93 | 9.02 | 9.05 | 8.84 | 1.01% | 0.38% | 45871 | 4109万 | 108.24 | 108.24 | -54.39 | | 141 | 东岳硅材 | 2023-09-21 四 | 9.08 | 9.10 | 8.93 | 9.13 | 8.88 | -1.87% | 0.44% | 52994 | 4756万 | 107.16 | 107.16 | -53.85 | | 142 | 东岳硅材 | 2023-09-20 三 | 9.14 | 9.13 | 9.10 | 9.16 | 9.08 | -0.33% | 0.21% | 25195 | 2295万 | 109.2 | 109.2 | -54.88 | | 143 | 东岳硅材 | 2023-09-19 二 | 9.27 | 9.24 | 9.13 | 9.30 | 9.11 | -1.19% | 0.35% | 42377 | 3883万 | 109.56 | 109.56 | -55.06 | | 144 | 东岳硅材 | 2023-09-18 一 | 9.21 | 9.30 | 9.24 | 9.35 | 9.17 | -0.65% | 0.34% | 40580 | 3756万 | 110.88 | 110.88 | -55.72 | | 145 | 东岳硅材 | 2023-09-15 五 | 9.36 | 9.28 | 9.30 | 9.40 | 9.18 | 0.22% | 0.45% | 53524 | 4967万 | 111.6 | 111.6 | -56.08 | | 146 | 东岳硅材 | 2023-09-14 四 | 9.35 | 9.33 | 9.28 | 9.35 | 9.11 | -0.54% | 0.40% | 47516 | 4376万 | 111.36 | 111.36 | -55.96 | | 147 | 东岳硅材 | 2023-09-13 三 | 9.50 | 9.50 | 9.33 | 9.50 | 9.27 | -1.79% | 0.39% | 46318 | 4329万 | 111.96 | 111.96 | -56.26 | | 148 | 东岳硅材 | 2023-09-12 二 | 9.53 | 9.57 | 9.50 | 9.64 | 9.48 | -0.73% | 0.34% | 40907 | 3903万 | 114 | 114 | -57.29 | | 149 | 东岳硅材 | 2023-09-11 一 | 9.46 | 9.49 | 9.57 | 9.60 | 9.40 | 0.84% | 0.28% | 33302 | 3172万 | 114.84 | 114.84 | -57.71 | | 150 | 东岳硅材 | 2023-09-08 五 | 9.43 | 9.49 | 9.49 | 9.59 | 9.42 | 0.00% | 0.24% | 29295 | 2784万 | 113.88 | 113.88 | -57.23 | | 151 | 东岳硅材 | 2023-09-07 四 | 9.93 | 9.88 | 9.49 | 9.94 | 9.48 | -3.95% | 0.56% | 66752 | 6437万 | 113.88 | 113.88 | -57.23 | | 152 | 东岳硅材 | 2023-09-06 三 | 9.61 | 9.70 | 9.88 | 9.94 | 9.58 | 1.86% | 0.57% | 68722 | 6741万 | 118.56 | 118.56 | -59.58 | | 153 | 东岳硅材 | 2023-09-05 二 | 9.71 | 9.74 | 9.70 | 9.77 | 9.64 | -0.41% | 0.33% | 39813 | 3856万 | 116.4 | 116.4 | -58.5 | | 154 | 东岳硅材 | 2023-09-04 一 | 9.70 | 9.64 | 9.74 | 9.76 | 9.62 | 1.04% | 0.31% | 36915 | 3583万 | 116.88 | 116.88 | -58.74 | | 155 | 东岳硅材 | 2023-09-01 五 | 9.58 | 9.61 | 9.64 | 9.68 | 9.57 | 0.31% | 0.18% | 21747 | 2094万 | 115.68 | 115.68 | -58.13 | | 156 | 东岳硅材 | 2023-08-31 四 | 9.65 | 9.65 | 9.61 | 9.65 | 9.49 | -0.41% | 0.25% | 29872 | 2861万 | 115.32 | 115.32 | -57.95 | | 157 | 东岳硅材 | 2023-08-30 三 | 9.64 | 9.57 | 9.65 | 9.71 | 9.50 | 0.84% | 0.32% | 38429 | 3706万 | 115.8 | 115.8 | -58.19 | | 158 | 东岳硅材 | 2023-08-29 二 | 9.35 | 9.35 | 9.57 | 9.64 | 9.35 | 2.35% | 0.32% | 38940 | 3707万 | 114.84 | 114.84 | -57.71 | | 159 | 东岳硅材 | 2023-08-28 一 | 9.78 | 9.34 | 9.35 | 9.88 | 9.29 | 0.11% | 0.44% | 53190 | 5065万 | 112.2 | 112.2 | -56.38 | | 160 | 东岳硅材 | 2023-08-25 五 | 9.46 | 9.52 | 9.34 | 9.57 | 9.27 | -1.89% | 0.32% | 38735 | 3651万 | 112.08 | 112.08 | -56.32 | | 161 | 东岳硅材 | 2023-08-23 三 | 9.57 | 9.61 | 9.47 | 9.60 | 9.46 | -1.46% | 0.25% | 29621 | 2817万 | 113.64 | 113.64 | -57.11 | | 162 | 东岳硅材 | 2023-08-22 二 | 9.68 | 9.55 | 9.61 | 9.70 | 9.42 | 0.63% | 0.33% | 39234 | 3742万 | 115.32 | 115.32 | -57.95 |
|
行情刷新 | 流通股东
 |
