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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 13.67 | 14.11 | 13.67 | 13.94 | +3.34% | 9.77 | 9.29% |
| 2026-01-16 | 13.50 | 13.85 | 13.41 | 13.49 | +0.60% | 6.90 | 6.68% |
| 2026-01-15 | 13.14 | 13.61 | 13.13 | 13.41 | +0.68% | 5.55 | 5.45% |
| 2026-01-14 | 13.51 | 13.83 | 13.12 | 13.32 | +1.83% | 9.25 | 9.05% |
| 2026-01-13 | 13.30 | 13.47 | 13.05 | 13.08 | -2.97% | 6.80 | 6.81% |
| 2026-01-12 | 13.61 | 13.66 | 13.24 | 13.48 | 0.00% | 6.20 | 6.11% |
| 2026-01-09 | 13.10 | 13.61 | 13.05 | 13.48 | +2.43% | 6.00 | 5.89% |
| 2026-01-08 | 12.95 | 13.48 | 12.95 | 13.16 | +0.53% | 4.64 | 4.63% |
| 2026-01-07 | 13.40 | 13.49 | 13.00 | 13.09 | -0.08% | 5.56 | 5.57% |
| 2026-01-06 | 12.79 | 13.14 | 12.79 | 13.10 | +3.31% | 5.15 | 5.22% |
| 2026-01-05 | 12.43 | 12.74 | 12.39 | 12.68 | +2.67% | 3.23 | 3.39% |
| 2025-12-31 | 12.54 | 12.58 | 12.29 | 12.35 | -0.32% | 1.95 | 2.08% |
| 2025-12-30 | 12.30 | 12.49 | 12.19 | 12.39 | -0.24% | 1.86 | 1.98% |
| 2025-12-29 | 12.62 | 12.68 | 12.39 | 12.42 | -1.58% | 2.61 | 2.76% |
| 2025-12-26 | 12.49 | 12.74 | 12.44 | 12.62 | +1.53% | 3.77 | 3.96% |
| 2025-12-25 | 12.41 | 12.48 | 12.26 | 12.43 | 0.00% | 1.99 | 2.12% |
| 2025-12-24 | 12.42 | 12.49 | 12.30 | 12.43 | +0.08% | 2.23 | 2.38% |
| 2025-12-23 | 12.34 | 12.62 | 12.25 | 12.42 | +0.65% | 3.71 | 3.93% |
| 2025-12-22 | 12.22 | 12.42 | 12.10 | 12.34 | +1.82% | 2.83 | 3.03% |
| 2025-12-19 | 11.91 | 12.24 | 11.88 | 12.12 | +2.02% | 1.93 | 2.11% |