中财网 中财网股票行情
免责声明：证券数据为本网搜集归纳，尽量保证及时准确，入市投资请以上市公司公布的正式公告为准。本网证券行情存在延时，交易请以交易所即时行情价格为准。所有数据仅供参考，据此入市风险自担。
东岳硅材(300821)山东省上涨家数:43下跌家数:263平均涨幅:-1.92%平均换手:3.18%总成交额:941.27亿元
更新时间：2025-10-17 15:00
代码名称最新价(元)市盈率(倍)涨跌涨跌幅成交量(手)成交额(万元)换手率
301617博苑股份94.5066.49+10.92+13.07%11073399606.6633.14%
002490山东墨龙6.78-26.82+0.62+10.06%104797368381.3219.35%
603367辰欣药业23.2722.52+2.12+10.02%551176124842.212.17%
002083孚日股份5.6014.25+0.51+10.02%932068.950770.359.85%
920651天罡股份41.1030.43+3.08+8.10%3406514064.622.30%
300690双一科技39.5940.33+2.28+6.11%24659095547.2922.26%
600735ST新华锦5.04-15.20+0.24+5.00%214951083.350.51%
000655金岭矿业9.9221.51+0.42+4.42%39498339075.686.63%
002581ST未名7.65-28.84+0.32+4.37%1249689524.073.12%
301069凯盛新材23.98111.51+0.96+4.17%34663681735.278.86%
603086先达股份10.1441.97+0.29+2.94%66340466739.9815.26%
603217元利科技25.1925.28+0.59+2.40%7264918206.633.49%
002948青岛银行5.106.33+0.11+2.20%62171331636.042.00%
600784鲁银投资6.5817.59+0.12+1.86%17257011365.862.55%
300308中际旭创373.6060.97+6.63+1.81%46763617358864.23%
002793罗欣药业5.62-7.11+0.09+1.63%109260460939.0310.06%
600547山东黄金40.5142.67+0.64+1.61%892760.9365269.62.47%
301188力诺药包16.8572.26+0.26+1.57%6440510956.672.69%
600188兖矿能源15.0313.11+0.23+1.55%1254679189956.12.12%
002363隆基机械7.5963.55+0.11+1.47%15502511835.083.73%
600777*ST新潮4.1815.60+0.06+1.46%51628921821.990.81%
000506招金黄金14.65-489.54+0.20+1.38%814074117371.98.77%
603026石大胜华57.98-173.03+0.70+1.22%15527991013.277.66%
600789鲁抗医药9.9944.56+0.12+1.22%51258651971.735.70%
300237ST美晨2.50-7.70+0.03+1.21%138892634684.249.63%
600350山东高速9.2313.69+0.09+0.98%24935123033.10.52%
601665齐鲁银行6.187.08+0.06+0.98%723960446391.18%
000407胜利股份3.7026.34+0.03+0.82%33329412344.083.81%
002671龙泉股份5.0332.81+0.04+0.80%1268756375.982.31%
601298青岛港8.6610.34+0.05+0.58%16315314119.910.30%
002078太阳纸业14.2312.73+0.08+0.57%16065022910.820.58%
002286保龄宝10.0328.35+0.05+0.50%978039816.142.65%
603856东宏股份12.0628.20+0.06+0.50%11885314449.844.21%
002248华东数控10.37193.95+0.04+0.39%23300624533.297.58%
688021奥福科技18.12-42.26+0.05+0.28%11501.152083.5211.51%
603151邦基科技25.3747.54+0.06+0.24%190594877.22.28%
605198安德利44.5546.35+0.10+0.22%219079878.750.81%
000726鲁泰A6.969.47+0.01+0.14%1237418647.5912.10%
000915华特达因31.9614.37+0.04+0.13%3732411985.061.59%
000668*ST荣控9.18-3.59+0.01+0.11%8782808.480.60%
603708家家悦10.5246.24+0.01+0.10%306873236.320.48%
301292海科新源26.02-29.07+0.02+0.08%21938558608.2525.79%
603836海程邦达14.1499.58+0.01+0.07%352214982.951.72%
600223福瑞达7.8335.500.000.00%1128258905.721.11%
600022山东钢铁1.60-13.400.000.00%138404922473.631.29%
601366利群股份4.56322.800.000.00%803033665.240.88%
001260坤泰股份19.6047.85-0.04-0.20%133182621.434.19%
920832齐鲁华信8.08182.28-0.02-0.25%256092087.2092.09%
603182嘉华股份14.1820.53-0.04-0.28%177832530.821.08%
000554泰山石油6.7821.05-0.02-0.29%16565411294.054.57%
000423东阿阿胶47.8918.85-0.15-0.31%6895333119.461.07%
600017日照港3.1716.84-0.01-0.31%33655410721.641.09%
688087英科再生26.8417.48-0.09-0.33%17642.444746.2680.95%
603167渤海轮渡9.5716.56-0.04-0.42%467544503.681.00%
600467好当家2.3784.31-0.01-0.42%3012027186.322.06%
603102百合股份41.6420.78-0.19-0.45%95534007.151.49%
600229城市传媒6.57-136.06-0.03-0.45%297511961.990.45%
000830鲁西化工12.8115.05-0.06-0.47%19241724813.781.01%
001331胜通能源13.82-558.95-0.07-0.50%616188610.233.67%
600308华泰股份3.69-70.29-0.02-0.54%2254828407.861.49%
603536惠发食品10.58-85.85-0.06-0.56%10244410957.034.26%
688139海尔生物33.2038.38-0.19-0.57%55361.8718645.021.74%
002323雅博股份1.69-18.17-0.01-0.59%5431459216.982.56%
002458益生股份8.3428.22-0.05-0.60%577844837.560.77%
603755日辰股份31.0043.45-0.19-0.61%190696036.821.93%
300110华仁药业3.24-2.73-0.02-0.61%2224217272.891.88%
002958青农商行3.246.08-0.02-0.61%61571320041.971.13%
002330得利斯4.74-80.24-0.03-0.63%1244165935.41.96%
001219青岛食品13.8726.47-0.09-0.64%197482761.011.04%
601019山东出版7.6213.41-0.05-0.65%1133208677.120.54%
002589瑞康医药2.85359.30-0.02-0.70%1973135649.671.44%
002234民和股份8.42-10.57-0.06-0.71%358673036.271.19%
600858银座股份5.5649.70-0.04-0.71%1064055975.222.06%
603779威龙股份6.86-1433.51-0.05-0.72%389732696.141.17%
002041登海种业9.37211.41-0.07-0.74%652736145.780.74%
600027华电国际5.259.90-0.04-0.76%74158239163.840.87%
603967中创物流11.8015.62-0.09-0.76%455145426.21.31%
603113金能科技6.46472.71-0.05-0.77%940996146.181.11%
600600青岛啤酒67.6020.01-0.54-0.79%5292335973.270.75%
600966博汇纸业4.9549.09-0.04-0.80%904964503.850.68%
600529山东药玻21.0216.63-0.17-0.80%7239015258.241.09%
002746仙坛股份6.1216.87-0.05-0.81%799294917.511.13%
002726龙大美食4.86-3838.60-0.04-0.82%1519007410.841.41%
603612索通发展25.3316.51-0.21-0.82%400166105755.68.03%
000756新华制药15.9225.63-0.14-0.87%16709026995.243.39%
002675东诚药业14.5074.41-0.13-0.89%7716011289.661.04%
002107沃华医药6.6554.84-0.06-0.89%1263778386.5112.22%
003042中农联合16.41-26.98-0.15-0.91%12097620745.099.50%
600690海尔智家25.0211.52-0.23-0.91%442199111409.50.71%
603858步长制药17.84-119.44-0.17-0.94%473588514.110.45%
000498山东路桥6.224.14-0.06-0.96%13688685900.94%
000639西王食品3.05-6.55-0.03-0.97%1694325200.741.57%
600807济高发展3.05-3.28-0.03-0.97%1347374144.091.71%
600219南山铝业4.068.95-0.04-0.98%218087989384.051.88%
000822山东海化5.50-11.11-0.06-1.08%811484503.330.91%
600319亚星化学7.98-23.59-0.09-1.12%652945180.131.68%
601163三角轮胎14.1312.75-0.16-1.12%447366367.540.56%
301206三元生物27.8150.91-0.32-1.14%104952938.380.81%
002470金正大1.73-30.39-0.02-1.14%65884511508.272.01%
600448华纺股份3.45-23.87-0.04-1.15%2415898402.783.84%
002086东方海洋2.57-22.89-0.03-1.15%3696549489.982.34%
002595豪迈科技55.9019.89-0.66-1.17%2770315540.430.35%
301017漱玉平民10.85-24.88-0.13-1.18%325943563.391.34%
605567春雪食品9.9874.50-0.12-1.19%362763657.641.81%
600727鲁北化工7.3620.19-0.09-1.21%458633403.620.87%
688309恒誉环保23.5570.78-0.29-1.22%8848.0682104.7681.11%
000869张裕A21.6053.82-0.28-1.28%121752647.710.27%
300321同大股份40.59470.56-0.53-1.29%143545812.981.62%
002891中宠股份55.5237.96-0.74-1.32%6921738770.82.27%
002588史丹利8.9911.23-0.12-1.32%917028331.961.07%
001300三柏硕15.49313.43-0.21-1.34%7400111603.911.18%
600756浪潮软件16.19-114.96-0.22-1.34%24398239406.567.53%
300848美瑞新材15.3076.59-0.21-1.35%167262586.750.66%
600955维远股份14.15-53.05-0.20-1.39%151912166.810.28%
002768国恩股份46.5016.87-0.66-1.40%169977992.880.96%
601678滨化股份4.2138.39-0.06-1.41%25783110956.821.27%
603029天鹅股份18.0330.22-0.26-1.42%195553569.71.61%
002984森麒麟18.6410.84-0.27-1.43%9349617563.51.31%
002408齐翔腾达4.83-163.24-0.07-1.43%1456197082.940.53%
002890弘宇股份14.47153.60-0.21-1.43%132811933.570.82%
002382蓝帆医疗5.50-13.18-0.08-1.43%741404114.820.74%
000488ST晨鸣2.06-0.54-0.03-1.44%1792943700.691.07%
600076康欣新材2.73-9.65-0.04-1.44%2035105620.141.51%
603739蔚蓝生物13.4456.68-0.20-1.47%260513526.11.03%
600180瑞茂通4.63-133.25-0.07-1.49%1515347080.2091.39%
603639海利尔14.5022.33-0.22-1.49%184392687.150.54%
300175ST朗源5.93-140.27-0.09-1.50%509413067.361.08%
002254泰和新材9.80-5272.15-0.15-1.51%864568542.2711.06%
300583赛托生物14.35-17.60-0.22-1.51%260523783.741.40%
301678新恒汇76.71105.66-1.19-1.53%3543527896.987.79%
603223恒通股份9.6537.69-0.15-1.53%564345520.420.79%
605287德才股份25.66-11.72-0.40-1.53%4009310333.614.01%
600060海信视像24.1812.79-0.38-1.55%13567433035.061.04%
603798康普顿15.1462.21-0.24-1.56%526577927.982.05%
603279景津装备15.6512.57-0.25-1.57%419186602.340.73%
301281科源制药32.4052.34-0.52-1.58%726823831.06%
002242九阳股份9.32102.04-0.15-1.58%423043985.090.56%
600336澳柯玛6.81-89.50-0.11-1.59%1314719040.11.65%
301296新巨丰8.9323.90-0.15-1.65%307012762.141.06%
301158德石股份17.8224.49-0.30-1.66%213933847.441.46%
300653正海生物19.5837.06-0.33-1.66%183343617.931.02%
002921联诚精密14.75-70.47-0.25-1.67%317424727.762.47%
000503国新健康9.82-264.12-0.17-1.70%10568210447.821.08%
000338潍柴动力14.4011.26-0.25-1.71%57644783599.341.16%
002193如意集团5.06-2.11-0.09-1.75%1442077413.2715.51%
002545东方铁塔14.0022.26-0.25-1.75%12734218053.31.13%
002355兴民智通5.55-140.32-0.10-1.77%1142876369.741.85%
600586金晶科技4.87-22.23-0.09-1.81%1621217970.61.14%
002374中锐股份2.70-10.73-0.05-1.82%1453953978.21.34%
300594朗进科技17.25-29.84-0.32-1.82%223013878.822.45%
688331荣昌生物97.38-48.25-1.82-1.83%47606.4546747.122.93%
002476宝莫股份5.8554.80-0.11-1.85%19624311557.823.21%
002537海联金汇8.4882.82-0.16-1.85%30665426509.852.62%
002237恒邦股份14.7831.01-0.28-1.86%50054975040.295.50%
002481双塔食品5.7774.86-0.11-1.87%21185812372.091.90%
301262海看股份23.0523.44-0.44-1.87%120652806.380.99%
301149隆华新材10.4528.63-0.20-1.88%331433505.011.27%
002521齐峰新材9.1947.54-0.19-2.03%388673621.930.93%
002810山东赫达12.5120.66-0.26-2.04%354054475.331.11%
300654世纪天鸿9.5091.22-0.20-2.06%432974149.711.23%
300099尤洛卡6.5949.09-0.14-2.08%837105584.571.44%
001379腾达科技21.6857.05-0.47-2.12%9238720242.913.73%
600426华鲁恒升24.6316.10-0.54-2.15%18072344688.130.85%
601966玲珑轮胎15.0213.07-0.33-2.15%22450033997.231.53%
300779惠城环保171.002662.30-3.77-2.16%4009768805.072.55%
002094青岛金王7.61139.44-0.17-2.19%17247413318.912.50%
301498乖宝宠物90.6652.24-2.04-2.20%1956417868.341.09%
002088鲁阳节能11.7817.28-0.27-2.24%295153518.050.58%
601096宏盛华源4.3535.54-0.10-2.25%25350011087.211.54%
600918中泰证券6.8638.07-0.16-2.28%30453321150.930.78%
688363华熙生物53.23480.56-1.26-2.31%26840.1714505.940.56%
000957中通客车12.2422.07-0.29-2.31%39878049230.586.73%
688455科捷智能14.32-48.40-0.34-2.32%17315.112503.51.35%
000599青岛双星5.43-9.14-0.13-2.34%20488411242.532.51%
603285键邦股份25.0630.62-0.60-2.34%375409586.666.03%
600309万华化学61.5117.53-1.48-2.35%301346188111.60.96%
002111威海广泰9.55100.48-0.23-2.35%689256656.371.43%
688663新风光40.7737.03-0.99-2.37%37697.1515444.422.67%
301022海泰科33.5774.86-0.83-2.41%229607789.053.44%
002899英派斯22.9537.84-0.57-2.42%6349014632.995.29%
300479神思电子18.41104.32-0.46-2.44%408817612.322.08%
301456盘古智能31.6671.69-0.80-2.46%6501021034.9810.75%
300214日科化学7.50-141.26-0.19-2.47%1102638335.442.73%
300343ST联创4.73109.24-0.12-2.47%1128285413.911.06%
603014威高血净38.6134.35-0.98-2.48%209198157.825.49%
000677恒天海龙5.0790.74-0.13-2.50%1650738504.891.91%
002376新北洋7.4187.77-0.19-2.50%1289509674.061.65%
002485ST雪发3.49-12.36-0.09-2.51%15272535.30.28%
603270金帝股份23.9044.26-0.62-2.53%249066016.83.52%
300243瑞丰高材10.40257.85-0.27-2.53%434064586.952.23%
002469三维化学8.7619.04-0.23-2.56%941488348.6311.50%
920261一诺威14.7119.80-0.39-2.58%136062028.9160.80%
000409云鼎科技10.91119.38-0.29-2.59%759308396.31.79%
301035润丰股份78.3126.69-2.11-2.62%89827095.420.32%
603278大业股份10.02-33.15-0.27-2.62%7303974202.14%
301020密封科技21.8436.79-0.59-2.63%134002967.420.92%
301337亚华电子26.50-149.20-0.72-2.65%106102846.642.87%
002379宏创控股18.22-122.83-0.50-2.67%20612638018.341.81%
002526山东矿机3.6452.98-0.10-2.67%37941914022.842.14%
002580圣阳股份13.0526.95-0.36-2.68%13414517735.642.97%
605001威奥股份7.5943.24-0.21-2.69%760805843.791.94%
000720新能泰山3.25-44.27-0.09-2.69%1257414142.271.00%
300918南山智尚20.2055.65-0.56-2.70%6859414019.311.58%
301185鸥玛软件18.3239.36-0.51-2.71%289465383.32.07%
920419路斯股份17.5924.50-0.49-2.71%118252111.8041.22%
605006山东玻纤7.41637.22-0.21-2.76%630154732.981.05%
920476海能技术24.4063.83-0.70-2.79%140333495.6961.74%
002598山东章鼓11.0976.46-0.32-2.80%684247680.032.43%
688161威高骨科29.3243.03-0.86-2.85%17693.965265.2960.44%
301299卓创资讯52.7148.01-1.55-2.86%84504550.072.37%
920132泰鹏智能21.08143.72-0.62-2.86%3468740.42911.23%
000951中国重汽17.6613.56-0.52-2.86%13808224757.981.18%
688681科汇股份17.3144.56-0.51-2.86%20193.433546.1521.93%
000680山推股份11.4915.01-0.34-2.87%51947759984.383.95%
300840酷特智能18.14149.84-0.54-2.89%433798024.472.45%
920670数字人13.68-740.81-0.41-2.91%162442254.6652.44%
002117东港股份10.9634.68-0.33-2.92%761368458.121.45%
600579中化装备8.23-2.10-0.25-2.95%609315081.311.23%
300830金现代10.26318.05-0.32-3.02%9626910005.552.86%
301320豪江智能17.1075.51-0.54-3.06%212203676.293.11%
300699光威复材28.5036.89-0.90-3.06%11275632668.351.37%
001388信通电子44.9648.18-1.42-3.06%150436860.484.92%
920195三祥科技17.7120.93-0.56-3.07%123632216.5281.75%
920190雷神科技26.1695.59-0.83-3.08%135593622.2541.37%
301015百洋医药25.7529.94-0.82-3.09%336558760.520.64%
300659中孚信息15.04-38.68-0.48-3.09%637429712.983.35%
603021ST华鹏4.37-9.87-0.14-3.10%484782148.751.52%
300105龙源技术7.3746.61-0.24-3.15%1108538254.172.15%
002838道恩股份26.7280.81-0.88-3.19%4096611101.190.97%
300143盈康生命10.5864.75-0.35-3.20%829798897.341.29%
600783鲁信创投13.2769.03-0.44-3.21%13919218887.491.87%
300996普联软件16.8143.58-0.57-3.28%557419488.522.37%
601058赛轮轮胎13.7612.09-0.47-3.30%25663935772.50.78%
300121阳谷华泰14.8937.04-0.53-3.44%12481218943.532.88%
001207联科科技22.1915.88-0.79-3.44%344707768.781.75%
605100华丰股份27.77119.22-0.99-3.44%3968211122.842.34%
920271邦德股份15.8323.45-0.57-3.48%119171914.7722.06%
603586金麒麟18.6021.86-0.67-3.48%340896429.411.74%
002655共达电声12.0648.61-0.44-3.52%12944415844.263.60%
002805丰元股份13.86-7.40-0.51-3.55%129931185254.66%
920242建邦科技31.7817.87-1.17-3.55%53341720.381.45%
300821东岳硅材8.67308.37-0.32-3.56%15132013355.531.26%
920839万通液压51.3047.75-1.91-3.59%4506123989.666.82%
603638艾迪精密17.2740.47-0.65-3.63%5737610036.150.69%
688677海泰新光52.7545.41-2.00-3.65%23045.26123441.92%
920212智新电子14.16146.17-0.54-3.67%126301818.7172.46%
600587新华医疗16.2016.57-0.62-3.69%13054921553.42.16%
688695中创股份29.4186.92-1.13-3.70%13694.574085.7512.67%
920510丰光精密18.60613.58-0.72-3.73%145552761.9611.55%
300233金城医药16.6158.19-0.65-3.77%10827218249.862.93%
920304迪尔化工12.6032.66-0.50-3.82%195892512.5142.49%
688579山大地纬10.8168.64-0.43-3.83%51871.115693.0931.30%
600760中航沈飞64.5762.86-2.57-3.83%324573213951.21.18%
300183东软载波15.14302.59-0.61-3.87%7707311881.372.15%
300423昇辉科技7.36-28.72-0.30-3.92%14149810562.414.24%
301199迈赫股份24.1639.71-0.99-3.94%326478016.495.12%
300801泰和科技24.6243.83-1.01-3.94%6105415362.574.47%
002283天润工业6.1520.42-0.26-4.06%24314115212.052.42%
301439泓淋电力14.6430.34-0.62-4.06%511457616.782.79%
688136科兴制药37.0274.54-1.59-4.12%35426.513503.21.76%
300569天能重工6.04-24.01-0.26-4.13%43188526332.754.24%
000880潍柴重机29.3958.14-1.29-4.20%14842744245.46.54%
603187海容冷链14.6415.11-0.65-4.25%10441015533.382.70%
300285国瓷材料21.1734.83-0.98-4.42%18507339857.392.20%
003022联泓新科19.5690.55-0.91-4.45%11797023551.440.88%
000977浪潮信息64.4137.95-3.00-4.45%562374368125.83.82%
605589圣泉集团27.4422.39-1.29-4.49%16904947223.242.16%
920378泰德股份10.0880.58-0.48-4.55%220172270.3821.98%
002871伟隆股份14.9827.22-0.72-4.59%495677572.243.23%
605016百龙创园19.0624.43-0.92-4.60%7542414704.941.80%
603577汇金通9.2019.35-0.45-4.66%780377293.712.30%
920092汉鑫科技34.75-284.82-1.70-4.66%70212492.4672.20%
300224正海磁材16.70278.27-0.83-4.73%43486974730.974.70%
688002睿创微纳76.3850.53-3.82-4.76%52927.2441123.061.15%
688234天岳先进71.65394.50-3.66-4.86%82230.1559830.961.91%
300185通裕重工2.92184.91-0.15-4.89%143866542949.313.88%
300948冠中生态19.09-35.85-1.01-5.02%27386953883.1418.76%
002241歌尔股份31.2038.65-1.67-5.08%1091846345849.83.49%
301209联合化学86.95155.98-4.67-5.10%6424154300.211.81%
920394民士达39.1948.06-2.11-5.11%2575510210.761.78%
300786国林科技17.76-92.96-0.97-5.18%19359835020.4413.20%
002643万润股份12.4446.08-0.69-5.26%25079232036.362.76%
600212绿能慧充8.11417.01-0.45-5.26%32219126485.926.26%
688501青达环保28.1019.68-1.56-5.26%22648.836453.0791.82%
301609山大电力48.8858.95-2.73-5.29%4688623561.1113.49%
603190亚通精工22.3542.29-1.25-5.30%322097360.537.95%
300443金雷股份27.5031.26-1.55-5.34%13721137993.985.53%
002339积成电子7.7873.32-0.44-5.35%21623517202.764.52%
603421鼎信通讯7.59-11.99-0.44-5.48%22361817294.523.43%
300950德固特35.3869.67-2.07-5.53%10656938242.4511.79%
300677英科医疗42.9617.70-2.54-5.58%477882214300.410.27%
920953国子软件36.8269.64-2.18-5.59%28298106584.73%
688191智洋创新28.39145.90-1.72-5.71%38741.2611225.151.67%
002026山东威达14.9921.07-0.91-5.72%29076544559.656.87%
002498汉缆股份3.5420.99-0.22-5.85%56888220566.081.71%
920689克莱特35.0348.27-2.27-6.09%150415402.2673.97%
003033征和工业73.7537.61-4.89-6.22%4465433480.295.53%
300993玉马科技18.2432.41-1.26-6.46%17834233227.447.41%
002073软控股份8.0417.81-0.56-6.51%56524246601.755.70%
600960渤海汽车5.74-6.43-0.40-6.51%128830176347.7713.55%
002353杰瑞股份49.7718.33-3.56-6.68%13678469078.081.97%
688556高测股份11.17-22.89-0.82-6.84%439813.4504895.29%
688557兰剑智能35.6231.40-2.65-6.92%48475.6217661.444.72%
000682东方电子11.6421.27-0.88-7.03%39542747183.392.95%
688190云路股份111.0936.67-8.66-7.23%10006.8111449.820.83%
300001特锐德27.8127.94-2.19-7.30%871832.9248738.38.45%
000811冰轮环境12.9022.75-1.08-7.73%37123849154.033.79%
688035德邦科技49.0363.81-4.46-8.34%56869.1828854.864.00%
002270华明装备22.6830.42-2.52-10.00%30566370580.133.41%

转至东岳硅材（300821）行情首页

中财网免费提供股票、基金、债券、外汇、理财等行情数据以及其他资料，仅供用户获取信息。