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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 9.59 | 9.67 | 9.41 | 9.56 | -0.62% | 5.15 | 7.12% |
| 2025-05-26 | 9.16 | 9.70 | 9.12 | 9.62 | +4.57% | 7.35 | 10.23% |
| 2025-05-23 | 9.10 | 9.49 | 9.07 | 9.20 | +0.66% | 5.11 | 7.25% |
| 2025-05-22 | 9.40 | 9.45 | 9.12 | 9.14 | -4.19% | 5.75 | 8.20% |
| 2025-05-21 | 9.12 | 9.83 | 9.06 | 9.54 | +4.15% | 10.03 | 13.94% |
| 2025-05-20 | 9.05 | 9.30 | 8.96 | 9.16 | +0.88% | 3.50 | 5.06% |
| 2025-05-19 | 9.07 | 9.14 | 8.88 | 9.08 | +0.11% | 2.60 | 3.82% |
| 2025-05-16 | 9.00 | 9.28 | 9.00 | 9.07 | +0.33% | 2.67 | 3.86% |
| 2025-05-15 | 9.26 | 9.26 | 9.02 | 9.04 | -2.59% | 3.11 | 4.51% |
| 2025-05-14 | 9.33 | 9.40 | 9.20 | 9.28 | -0.64% | 3.47 | 4.94% |
| 2025-05-13 | 9.49 | 9.51 | 9.32 | 9.34 | -1.58% | 3.89 | 5.47% |
| 2025-05-12 | 9.18 | 9.71 | 9.18 | 9.49 | +5.09% | 8.12 | 11.35% |
| 2025-05-09 | 9.19 | 9.23 | 8.90 | 9.03 | -1.74% | 3.17 | 4.65% |
| 2025-05-08 | 9.11 | 9.28 | 9.08 | 9.19 | +0.22% | 2.76 | 3.95% |
| 2025-05-07 | 9.35 | 9.38 | 9.05 | 9.17 | -0.86% | 3.66 | 5.26% |
| 2025-05-06 | 9.02 | 9.29 | 9.00 | 9.25 | +3.93% | 5.06 | 7.24% |