东方锆业 sz.002167
12.78
0.00%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 12.90 | 13.19 | 12.59 | 12.78 | 0.00% | 4.53 | 4.65% |
| 2026-05-22 | 12.01 | 12.88 | 11.94 | 12.78 | +6.86% | 6.20 | 6.53% |
| 2026-05-21 | 12.14 | 12.74 | 11.95 | 11.96 | -0.91% | 4.92 | 5.23% |
| 2026-05-20 | 11.88 | 12.26 | 11.66 | 12.07 | +0.58% | 3.51 | 3.88% |
| 2026-05-19 | 12.34 | 12.34 | 11.85 | 12.00 | -3.15% | 3.18 | 3.49% |
| 2026-05-18 | 12.04 | 12.55 | 11.85 | 12.39 | +0.98% | 3.39 | 3.65% |
| 2026-05-15 | 12.63 | 12.67 | 12.20 | 12.27 | -2.93% | 3.54 | 3.78% |
| 2026-05-14 | 13.48 | 13.49 | 12.64 | 12.64 | -6.30% | 5.17 | 5.27% |
| 2026-05-13 | 13.32 | 13.64 | 13.25 | 13.49 | +0.45% | 3.67 | 3.58% |
| 2026-05-12 | 13.82 | 13.88 | 13.31 | 13.43 | -2.11% | 4.07 | 3.98% |
| 2026-05-11 | 13.85 | 14.15 | 13.61 | 13.72 | +1.71% | 5.34 | 5.10% |
| 2026-05-08 | 13.30 | 13.69 | 13.29 | 13.49 | +0.52% | 3.97 | 3.87% |
| 2026-05-07 | 13.45 | 13.55 | 13.27 | 13.42 | +0.52% | 3.93 | 3.87% |
| 2026-05-06 | 12.96 | 13.35 | 12.90 | 13.35 | +3.41% | 4.09 | 4.09% |
| 2026-04-30 | 13.12 | 13.17 | 12.87 | 12.91 | -1.97% | 2.88 | 2.93% |
| 2026-04-29 | 12.65 | 13.22 | 12.61 | 13.17 | +3.54% | 3.76 | 3.80% |
| 2026-04-28 | 13.20 | 13.24 | 12.65 | 12.72 | -4.29% | 4.08 | 4.19% |
| 2026-04-27 | 12.99 | 13.41 | 12.90 | 13.29 | +2.15% | 4.26 | 4.25% |
| 2026-04-24 | 12.73 | 13.10 | 12.61 | 13.01 | +1.17% | 2.63 | 2.69% |
| 2026-04-23 | 13.03 | 13.09 | 12.68 | 12.86 | -1.53% | 3.45 | 3.54% |