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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 12.42 | 13.26 | 12.08 | 12.91 | +3.28% | 21.75 | 22.41% |
| 2025-07-22 | 12.70 | 12.84 | 12.40 | 12.50 | -1.73% | 18.25 | 19.17% |
| 2025-07-21 | 12.38 | 13.05 | 12.03 | 12.72 | +7.25% | 29.25 | 30.78% |
| 2025-07-18 | 10.81 | 11.86 | 10.79 | 11.86 | +10.02% | 10.22 | 11.64% |
| 2025-07-17 | 10.53 | 10.78 | 10.43 | 10.78 | +1.51% | 3.95 | 4.89% |
| 2025-07-16 | 10.81 | 10.88 | 10.56 | 10.62 | -1.76% | 5.16 | 6.36% |
| 2025-07-15 | 11.12 | 11.30 | 10.77 | 10.81 | -2.88% | 7.78 | 9.33% |
| 2025-07-14 | 11.22 | 11.42 | 11.03 | 11.13 | 0.00% | 8.35 | 9.84% |
| 2025-07-11 | 10.74 | 11.58 | 10.66 | 11.13 | +3.92% | 14.23 | 16.88% |
| 2025-07-10 | 10.66 | 10.75 | 10.56 | 10.71 | +0.47% | 4.06 | 5.03% |
| 2025-07-09 | 10.93 | 11.05 | 10.63 | 10.66 | -2.11% | 5.83 | 7.10% |
| 2025-07-08 | 10.72 | 10.97 | 10.70 | 10.89 | +0.65% | 5.37 | 6.51% |
| 2025-07-07 | 10.60 | 11.07 | 10.54 | 10.82 | +2.17% | 6.57 | 7.97% |
| 2025-07-04 | 10.85 | 10.92 | 10.49 | 10.59 | -3.29% | 5.74 | 7.13% |
| 2025-07-03 | 10.89 | 10.98 | 10.67 | 10.95 | +0.83% | 6.13 | 7.46% |
| 2025-07-02 | 10.90 | 11.10 | 10.78 | 10.86 | -0.82% | 7.22 | 8.71% |
| 2025-07-01 | 11.10 | 11.10 | 10.63 | 10.95 | -1.62% | 9.87 | 12.03% |
| 2025-06-30 | 11.18 | 11.26 | 10.90 | 11.13 | +0.63% | 11.85 | 14.14% |
| 2025-06-27 | 11.75 | 11.94 | 11.03 | 11.06 | -3.83% | 22.85 | 26.36% |
| 2025-06-26 | 10.46 | 11.50 | 10.39 | 11.50 | +10.05% | 10.40 | 12.26% |