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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 12.01 | 12.08 | 11.53 | 12.03 | +2.56% | 3.55 | 3.97% |
| 2026-03-23 | 12.18 | 12.40 | 11.58 | 11.73 | -6.31% | 4.73 | 5.20% |
| 2026-03-20 | 12.90 | 13.07 | 12.50 | 12.52 | -1.80% | 3.49 | 3.59% |
| 2026-03-19 | 13.27 | 13.27 | 12.70 | 12.75 | -5.56% | 4.49 | 4.59% |
| 2026-03-18 | 13.45 | 13.57 | 13.21 | 13.50 | +0.52% | 3.25 | 3.21% |
| 2026-03-17 | 13.90 | 14.00 | 13.40 | 13.43 | -3.31% | 4.17 | 4.02% |
| 2026-03-16 | 13.81 | 14.01 | 13.52 | 13.89 | -0.43% | 4.85 | 4.65% |
| 2026-03-13 | 14.36 | 14.68 | 13.89 | 13.95 | -3.59% | 7.61 | 7.08% |
| 2026-03-12 | 14.54 | 14.85 | 14.31 | 14.47 | -0.89% | 7.79 | 7.09% |
| 2026-03-11 | 14.68 | 15.09 | 14.49 | 14.60 | -1.35% | 8.48 | 7.60% |
| 2026-03-10 | 15.26 | 15.30 | 14.68 | 14.80 | -2.37% | 8.17 | 7.26% |
| 2026-03-09 | 14.97 | 15.43 | 14.66 | 15.16 | +0.13% | 10.99 | 9.62% |
| 2026-03-06 | 15.36 | 15.59 | 14.94 | 15.14 | -1.62% | 10.97 | 9.49% |
| 2026-03-05 | 16.50 | 16.60 | 15.29 | 15.39 | -4.23% | 20.68 | 17.46% |
| 2026-03-04 | 14.30 | 16.07 | 14.20 | 16.07 | +9.99% | 14.38 | 12.23% |
| 2026-03-03 | 15.46 | 15.86 | 14.56 | 14.61 | -5.68% | 16.74 | 14.63% |
| 2026-03-02 | 16.00 | 16.20 | 15.10 | 15.49 | -0.58% | 22.83 | 19.40% |
| 2026-02-27 | 14.14 | 15.58 | 14.11 | 15.58 | +10.03% | 12.94 | 11.23% |
| 2026-02-26 | 14.30 | 14.48 | 14.13 | 14.16 | -0.63% | 6.12 | 5.67% |
| 2026-02-25 | 13.53 | 14.44 | 13.50 | 14.25 | +5.24% | 7.92 | 7.43% |