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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 13.28 | 13.76 | 13.19 | 13.54 | +4.96% | 4.75 | 4.64% |
| 2026-02-13 | 13.10 | 13.26 | 12.88 | 12.90 | -3.01% | 3.01 | 3.05% |
| 2026-02-12 | 13.10 | 13.45 | 13.08 | 13.30 | +0.91% | 3.99 | 3.95% |
| 2026-02-11 | 12.80 | 13.45 | 12.78 | 13.18 | +2.65% | 4.61 | 4.58% |
| 2026-02-10 | 13.10 | 13.20 | 12.82 | 12.84 | -1.98% | 2.53 | 2.58% |
| 2026-02-09 | 13.20 | 13.28 | 12.96 | 13.10 | +0.92% | 3.42 | 3.46% |
| 2026-02-06 | 12.13 | 13.40 | 12.06 | 12.98 | +4.51% | 5.71 | 5.87% |
| 2026-02-05 | 12.93 | 13.00 | 12.33 | 12.42 | -5.26% | 4.07 | 4.28% |
| 2026-02-04 | 13.21 | 13.40 | 12.92 | 13.11 | -0.38% | 3.75 | 3.77% |
| 2026-02-03 | 12.88 | 13.18 | 12.58 | 13.16 | +3.79% | 4.66 | 4.76% |
| 2026-02-02 | 13.24 | 13.45 | 12.66 | 12.68 | -6.83% | 6.17 | 6.26% |
| 2026-01-30 | 13.85 | 13.88 | 13.00 | 13.61 | -4.56% | 9.05 | 8.87% |
| 2026-01-29 | 15.00 | 15.01 | 14.13 | 14.26 | -5.25% | 12.52 | 11.43% |
| 2026-01-28 | 14.49 | 15.23 | 14.26 | 15.05 | +3.94% | 13.72 | 12.20% |
| 2026-01-27 | 14.62 | 14.94 | 14.26 | 14.48 | -3.14% | 9.25 | 8.43% |
| 2026-01-26 | 14.79 | 15.30 | 14.60 | 14.95 | +2.75% | 14.15 | 12.54% |
| 2026-01-23 | 14.11 | 14.60 | 13.95 | 14.55 | +3.78% | 9.52 | 8.75% |
| 2026-01-22 | 13.80 | 14.22 | 13.76 | 14.02 | +0.86% | 5.58 | 5.26% |
| 2026-01-21 | 13.55 | 14.07 | 13.49 | 13.90 | +1.83% | 5.96 | 5.69% |
| 2026-01-20 | 13.95 | 14.02 | 13.39 | 13.65 | -2.08% | 6.49 | 6.29% |