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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 13.07 | 14.62 | 13.04 | 14.62 | +10.01% | 11.21 | 10.51% |
| 2025-08-19 | 13.05 | 13.55 | 12.96 | 13.29 | +1.37% | 12.86 | 12.80% |
| 2025-08-18 | 12.77 | 13.26 | 12.73 | 13.11 | +2.82% | 11.69 | 11.86% |
| 2025-08-15 | 12.56 | 12.80 | 12.53 | 12.75 | +0.95% | 5.73 | 5.95% |
| 2025-08-14 | 13.10 | 13.10 | 12.58 | 12.63 | -1.64% | 7.51 | 7.75% |
| 2025-08-13 | 12.52 | 12.98 | 12.51 | 12.84 | +1.50% | 9.28 | 9.58% |
| 2025-08-12 | 12.90 | 12.91 | 12.41 | 12.65 | -2.92% | 8.82 | 9.24% |
| 2025-08-11 | 13.12 | 13.25 | 12.88 | 13.03 | -0.23% | 7.90 | 8.01% |
| 2025-08-08 | 12.89 | 13.39 | 12.78 | 13.06 | +1.16% | 13.69 | 13.75% |
| 2025-08-07 | 12.68 | 13.00 | 12.37 | 12.91 | +1.65% | 11.34 | 11.77% |
| 2025-08-06 | 12.68 | 12.86 | 12.55 | 12.70 | -0.16% | 6.46 | 6.71% |
| 2025-08-05 | 12.68 | 13.00 | 12.64 | 12.72 | +1.19% | 8.56 | 8.83% |
| 2025-08-04 | 12.35 | 12.58 | 12.30 | 12.57 | +1.29% | 5.34 | 5.65% |
| 2025-08-01 | 12.42 | 12.64 | 12.31 | 12.41 | +0.49% | 6.38 | 6.75% |
| 2025-07-31 | 12.49 | 12.67 | 12.28 | 12.35 | -2.22% | 6.20 | 6.58% |
| 2025-07-30 | 13.01 | 13.08 | 12.41 | 12.63 | -2.77% | 8.16 | 8.49% |
| 2025-07-29 | 13.20 | 13.31 | 12.81 | 12.99 | -2.40% | 12.29 | 12.45% |
| 2025-07-28 | 13.24 | 13.55 | 13.10 | 13.31 | +0.53% | 11.02 | 10.94% |
| 2025-07-25 | 13.45 | 13.78 | 13.16 | 13.24 | -3.36% | 15.07 | 14.95% |
| 2025-07-24 | 12.72 | 14.00 | 12.72 | 13.70 | +6.12% | 22.28 | 22.03% |