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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 12.97 | 13.13 | 12.92 | 13.06 | -0.31% | 2.94 | 2.98% |
| 2026-04-21 | 13.14 | 13.18 | 12.75 | 13.10 | -1.73% | 3.82 | 3.86% |
| 2026-04-20 | 13.10 | 13.34 | 13.05 | 13.33 | +1.45% | 3.91 | 3.90% |
| 2026-04-17 | 12.88 | 13.20 | 12.87 | 13.14 | +1.47% | 2.67 | 2.69% |
| 2026-04-16 | 12.66 | 13.00 | 12.62 | 12.95 | +2.37% | 2.79 | 2.86% |
| 2026-04-15 | 13.00 | 13.07 | 12.60 | 12.65 | -1.86% | 2.76 | 2.84% |
| 2026-04-14 | 12.84 | 12.96 | 12.72 | 12.89 | +1.58% | 2.53 | 2.60% |
| 2026-04-13 | 12.60 | 12.75 | 12.56 | 12.69 | +0.48% | 2.47 | 2.57% |
| 2026-04-10 | 12.52 | 12.78 | 12.47 | 12.63 | +1.69% | 3.08 | 3.21% |
| 2026-04-09 | 12.41 | 12.55 | 12.33 | 12.42 | -1.35% | 2.15 | 2.29% |
| 2026-04-08 | 12.23 | 12.60 | 12.02 | 12.59 | +6.07% | 3.62 | 3.86% |
| 2026-04-07 | 11.69 | 11.91 | 11.69 | 11.87 | +2.06% | 1.56 | 1.75% |
| 2026-04-03 | 11.97 | 12.06 | 11.60 | 11.63 | -2.76% | 1.74 | 1.96% |
| 2026-04-02 | 12.31 | 12.31 | 11.87 | 11.96 | -2.84% | 2.04 | 2.23% |
| 2026-04-01 | 12.36 | 12.45 | 12.20 | 12.31 | +1.48% | 2.00 | 2.15% |
| 2026-03-31 | 12.39 | 12.49 | 12.13 | 12.13 | -2.10% | 2.54 | 2.74% |
| 2026-03-30 | 12.39 | 12.51 | 12.19 | 12.39 | -0.40% | 2.87 | 3.06% |
| 2026-03-27 | 11.88 | 12.55 | 11.83 | 12.44 | +2.90% | 3.63 | 3.88% |
| 2026-03-26 | 12.20 | 12.37 | 12.02 | 12.09 | -1.14% | 2.70 | 2.93% |
| 2026-03-25 | 12.31 | 12.36 | 12.12 | 12.23 | +1.66% | 3.50 | 3.77% |