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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 11.85 | 12.13 | 11.79 | 11.88 | -0.92% | 1.52 | 1.67% |
| 2025-12-17 | 11.74 | 12.01 | 11.58 | 11.99 | +2.22% | 2.26 | 2.52% |
| 2025-12-16 | 12.03 | 12.10 | 11.71 | 11.73 | -3.22% | 2.01 | 2.24% |
| 2025-12-15 | 12.20 | 12.44 | 12.09 | 12.12 | -1.30% | 2.10 | 2.27% |
| 2025-12-12 | 12.24 | 12.35 | 12.00 | 12.28 | +0.08% | 2.88 | 3.11% |
| 2025-12-11 | 12.22 | 12.55 | 12.10 | 12.27 | +0.74% | 4.04 | 4.33% |
| 2025-12-10 | 12.05 | 12.22 | 12.00 | 12.18 | +1.08% | 1.75 | 1.90% |
| 2025-12-09 | 12.15 | 12.21 | 12.00 | 12.05 | -1.55% | 1.49 | 1.63% |
| 2025-12-08 | 12.23 | 12.28 | 12.16 | 12.24 | +0.25% | 2.01 | 2.17% |
| 2025-12-05 | 11.92 | 12.28 | 11.86 | 12.21 | +2.43% | 2.16 | 2.35% |
| 2025-12-04 | 12.01 | 12.09 | 11.82 | 11.92 | -0.58% | 1.25 | 1.39% |
| 2025-12-03 | 12.13 | 12.21 | 11.95 | 11.99 | -1.07% | 1.60 | 1.75% |
| 2025-12-02 | 12.25 | 12.25 | 12.09 | 12.12 | -1.78% | 1.58 | 1.72% |
| 2025-12-01 | 12.27 | 12.43 | 12.15 | 12.34 | +1.73% | 3.06 | 3.28% |
| 2025-11-28 | 11.96 | 12.15 | 11.90 | 12.13 | +1.42% | 1.43 | 1.56% |
| 2025-11-27 | 12.04 | 12.25 | 11.95 | 11.96 | -0.66% | 1.58 | 1.73% |
| 2025-11-26 | 12.22 | 12.29 | 12.00 | 12.04 | -2.27% | 2.22 | 2.42% |
| 2025-11-25 | 12.31 | 12.45 | 12.24 | 12.32 | +3.97% | 3.29 | 3.52% |
| 2025-11-24 | 11.72 | 11.93 | 11.58 | 11.85 | +2.42% | 2.43 | 2.72% |
| 2025-11-21 | 12.45 | 12.45 | 11.57 | 11.57 | -7.66% | 3.99 | 4.44% |