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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 10.35 | 10.56 | 10.25 | 10.45 | +1.16% | 11.28 | 14.34% |
| 2025-06-24 | 9.71 | 10.50 | 9.63 | 10.33 | +7.38% | 11.47 | 15.02% |
| 2025-06-23 | 9.28 | 9.67 | 9.23 | 9.62 | +3.00% | 4.32 | 5.96% |
| 2025-06-20 | 9.36 | 9.60 | 9.34 | 9.34 | -0.74% | 3.53 | 4.92% |
| 2025-06-19 | 9.66 | 9.90 | 9.38 | 9.41 | -3.19% | 5.00 | 6.85% |
| 2025-06-18 | 9.88 | 9.88 | 9.53 | 9.72 | -2.51% | 5.77 | 7.89% |
| 2025-06-17 | 9.98 | 10.25 | 9.90 | 9.97 | 0.00% | 6.51 | 8.55% |
| 2025-06-16 | 9.99 | 10.05 | 9.85 | 9.97 | -0.89% | 7.03 | 9.34% |
| 2025-06-13 | 9.65 | 10.65 | 9.56 | 10.06 | +3.71% | 12.71 | 16.55% |
| 2025-06-12 | 9.85 | 9.85 | 9.60 | 9.70 | -1.52% | 5.01 | 6.82% |
| 2025-06-11 | 9.53 | 9.93 | 9.53 | 9.85 | +2.39% | 8.28 | 11.12% |
| 2025-06-10 | 9.55 | 9.95 | 9.51 | 9.62 | +0.84% | 8.67 | 11.75% |
| 2025-06-09 | 9.35 | 9.60 | 9.33 | 9.54 | +2.36% | 5.43 | 7.52% |
| 2025-06-06 | 9.31 | 9.49 | 9.25 | 9.32 | +0.11% | 3.47 | 4.89% |
| 2025-06-05 | 9.28 | 9.34 | 9.21 | 9.31 | -0.21% | 2.49 | 3.55% |
| 2025-06-04 | 9.09 | 9.48 | 9.09 | 9.33 | +2.75% | 4.47 | 6.32% |
| 2025-06-03 | 9.04 | 9.10 | 8.97 | 9.08 | +0.22% | 2.04 | 2.97% |
| 2025-05-30 | 9.35 | 9.36 | 9.03 | 9.06 | -3.41% | 4.27 | 6.18% |
| 2025-05-29 | 9.28 | 9.46 | 9.24 | 9.38 | +0.11% | 3.45 | 4.85% |
| 2025-05-28 | 9.52 | 9.72 | 9.33 | 9.37 | -1.99% | 4.68 | 6.52% |