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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 12.79 | 12.82 | 12.37 | 12.72 | -0.62% | 3.32 | 3.50% |
| 2025-10-22 | 12.91 | 12.98 | 12.72 | 12.80 | -1.92% | 2.70 | 2.77% |
| 2025-10-21 | 13.15 | 13.15 | 12.90 | 13.05 | +0.31% | 2.68 | 2.72% |
| 2025-10-20 | 13.05 | 13.27 | 12.90 | 13.01 | +0.39% | 2.92 | 2.95% |
| 2025-10-17 | 13.74 | 13.98 | 12.88 | 12.96 | -5.68% | 5.24 | 5.18% |
| 2025-10-16 | 14.15 | 14.20 | 13.70 | 13.74 | -3.85% | 4.74 | 4.50% |
| 2025-10-15 | 14.21 | 14.53 | 13.84 | 14.29 | +0.21% | 5.61 | 5.23% |
| 2025-10-14 | 14.80 | 15.07 | 14.20 | 14.26 | -2.93% | 9.18 | 8.25% |
| 2025-10-13 | 13.50 | 14.77 | 13.50 | 14.69 | +3.89% | 8.15 | 7.54% |
| 2025-10-10 | 14.79 | 14.80 | 14.11 | 14.14 | -3.81% | 6.20 | 5.73% |
| 2025-10-09 | 14.85 | 14.90 | 14.45 | 14.70 | +2.51% | 8.75 | 7.89% |
| 2025-09-30 | 13.99 | 14.51 | 13.90 | 14.34 | +2.58% | 7.43 | 6.86% |
| 2025-09-29 | 13.51 | 13.99 | 13.51 | 13.98 | +3.48% | 5.18 | 4.95% |
| 2025-09-26 | 13.82 | 14.07 | 13.49 | 13.51 | -2.95% | 4.36 | 4.18% |
| 2025-09-25 | 13.98 | 14.26 | 13.84 | 13.92 | -0.14% | 5.27 | 4.96% |
| 2025-09-24 | 13.68 | 14.02 | 13.51 | 13.94 | +1.38% | 4.80 | 4.57% |
| 2025-09-23 | 14.24 | 14.46 | 13.37 | 13.75 | -3.37% | 7.02 | 6.67% |
| 2025-09-22 | 14.62 | 14.76 | 14.07 | 14.23 | -2.53% | 6.93 | 6.41% |
| 2025-09-19 | 14.45 | 14.95 | 14.36 | 14.60 | +0.69% | 7.15 | 6.43% |
| 2025-09-18 | 14.90 | 14.90 | 14.36 | 14.50 | -2.68% | 8.69 | 7.88% |