东岳硅材
sz300821 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
18.01
涨跌幅
-6.44%
成交量
149,401,800 股
成交额
2,745,598,208 元
换手率
12.45%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 18.77 | 18.01 | 18.99 | 17.95 | -6.44% | 149,401,800 | 2,745,598,208 | 12.45 |
| 2026-10-13 | 17.63 | 19.25 | 20.58 | 17.31 | +7.00% | 222,029,500 | 4,098,793,216 | 18.51 |
| 2026-10-12 | 17.80 | 17.99 | 18.49 | 17.10 | +4.90% | 224,922,500 | 4,008,538,880 | 18.75 |
| 2026-10-09 | 15.30 | 17.15 | 17.15 | 15.30 | +20.01% | 150,720,000 | 2,488,094,464 | 12.56 |
| 2026-10-08 | 14.36 | 14.29 | 14.73 | 14.21 | -0.14% | 30,620,400 | 441,879,360 | 2.55 |
| 2026-09-30 | 14.57 | 14.31 | 14.64 | 14.27 | -0.97% | 22,153,400 | 319,643,168 | 1.85 |
| 2026-09-29 | 14.59 | 14.45 | 14.69 | 14.40 | -1.43% | 25,229,200 | 366,189,664 | 2.10 |
| 2026-09-28 | 15.57 | 14.66 | 15.58 | 14.56 | -5.48% | 34,032,100 | 505,024,288 | 2.84 |
| 2026-09-24 | 15.61 | 15.51 | 15.90 | 15.50 | -1.65% | 33,373,200 | 523,106,528 | 2.78 |
| 2026-09-23 | 15.50 | 15.77 | 15.85 | 15.35 | +1.28% | 37,210,200 | 582,778,752 | 3.10 |
| 2026-09-22 | 15.85 | 15.57 | 15.90 | 15.46 | -1.02% | 36,522,700 | 572,905,472 | 3.04 |
| 2026-09-21 | 15.67 | 15.73 | 15.85 | 15.59 | +0.38% | 36,276,700 | 570,060,800 | 3.02 |
| 2026-09-18 | 15.41 | 15.67 | 15.75 | 15.28 | +2.89% | 47,248,800 | 735,605,888 | 3.94 |
| 2026-09-17 | 15.52 | 15.23 | 15.78 | 15.19 | -2.43% | 52,862,200 | 816,549,888 | 4.41 |
| 2026-09-16 | 14.65 | 15.61 | 15.75 | 14.55 | +6.05% | 75,373,200 | 1,156,496,384 | 6.28 |
| 2026-09-15 | 14.52 | 14.72 | 14.94 | 14.47 | +0.48% | 28,773,400 | 423,624,032 | 2.40 |
| 2026-09-14 | 14.36 | 14.65 | 14.73 | 14.19 | +0.83% | 26,235,800 | 380,506,432 | 2.19 |
| 2026-09-11 | 14.51 | 14.53 | 14.57 | 14.07 | -1.22% | 36,062,700 | 516,299,072 | 3.01 |
| 2026-09-10 | 14.80 | 14.71 | 14.95 | 14.63 | -1.93% | 26,559,900 | 391,716,512 | 2.21 |
| 2026-09-09 | 15.37 | 15.00 | 15.40 | 14.85 | -1.38% | 36,796,400 | 555,291,584 | 3.07 |
| 2026-09-08 | 15.16 | 15.21 | 15.83 | 15.12 | +0.60% | 52,096,300 | 802,235,392 | 4.34 |
| 2026-09-07 | 14.95 | 15.12 | 15.24 | 14.80 | +1.61% | 30,345,700 | 457,696,640 | 2.53 |
| 2026-09-04 | 15.45 | 14.88 | 15.66 | 14.75 | -2.68% | 44,345,000 | 673,095,296 | 3.70 |
| 2026-09-03 | 15.62 | 15.29 | 15.74 | 15.03 | -1.04% | 42,663,900 | 651,650,816 | 3.56 |
| 2026-09-02 | 15.64 | 15.45 | 15.83 | 15.43 | -2.89% | 37,298,700 | 581,005,184 | 3.11 |
| 2026-09-01 | 16.65 | 15.91 | 16.65 | 15.85 | -4.44% | 57,141,600 | 918,704,256 | 4.76 |
| 2026-08-31 | 16.40 | 16.65 | 16.68 | 16.21 | -0.77% | 52,097,000 | 857,266,368 | 4.34 |
| 2026-08-28 | 16.66 | 16.78 | 17.58 | 16.42 | +1.82% | 98,306,500 | 1,671,814,912 | 8.19 |
| 2026-08-27 | 15.74 | 16.48 | 16.85 | 15.64 | +5.64% | 73,182,100 | 1,190,861,312 | 6.10 |
| 2026-08-26 | 15.67 | 15.60 | 15.88 | 15.36 | -0.89% | 43,556,300 | 680,433,216 | 3.63 |
需要全历史数据与程序化访问？
查看 东岳硅材 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz300821 获取全部历史日线。