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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 12.60 | 12.80 | 12.50 | 12.53 | -0.24% | 2.15 | 2.25% |
| 2025-11-19 | 12.81 | 13.04 | 12.42 | 12.56 | -2.03% | 2.88 | 3.02% |
| 2025-11-18 | 13.37 | 13.38 | 12.73 | 12.82 | -4.19% | 4.34 | 4.43% |
| 2025-11-17 | 13.32 | 13.45 | 13.15 | 13.38 | +0.22% | 2.95 | 2.92% |
| 2025-11-14 | 13.41 | 13.54 | 13.31 | 13.35 | -1.69% | 3.19 | 3.14% |
| 2025-11-13 | 13.31 | 13.75 | 13.29 | 13.58 | +1.65% | 5.16 | 5.02% |
| 2025-11-12 | 13.80 | 13.82 | 13.26 | 13.36 | -3.68% | 5.30 | 5.23% |
| 2025-11-11 | 13.28 | 14.00 | 13.11 | 13.87 | +4.68% | 9.02 | 8.72% |
| 2025-11-10 | 13.66 | 13.67 | 13.16 | 13.25 | -2.21% | 4.76 | 4.70% |
| 2025-11-07 | 13.25 | 13.66 | 13.14 | 13.55 | +2.19% | 6.19 | 6.06% |
| 2025-11-06 | 12.90 | 13.39 | 12.90 | 13.26 | +2.47% | 4.61 | 4.60% |
| 2025-11-05 | 12.65 | 12.98 | 12.60 | 12.94 | +0.39% | 2.70 | 2.77% |
| 2025-11-04 | 13.05 | 13.20 | 12.75 | 12.89 | -2.13% | 3.52 | 3.60% |
| 2025-11-03 | 13.39 | 13.50 | 12.93 | 13.17 | +0.23% | 3.57 | 3.58% |
| 2025-10-31 | 13.04 | 13.38 | 13.03 | 13.14 | -0.08% | 3.31 | 3.31% |
| 2025-10-30 | 13.41 | 13.50 | 13.00 | 13.15 | -2.01% | 4.74 | 4.72% |
| 2025-10-29 | 13.04 | 13.49 | 13.00 | 13.42 | +2.84% | 4.58 | 4.55% |
| 2025-10-28 | 13.15 | 13.30 | 13.01 | 13.05 | -1.06% | 3.43 | 3.45% |
| 2025-10-27 | 13.10 | 13.42 | 13.03 | 13.19 | +1.00% | 4.58 | 4.57% |
| 2025-10-24 | 12.75 | 13.07 | 12.75 | 13.06 | +2.67% | 3.35 | 3.42% |