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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 14.95 | 15.00 | 14.75 | 14.90 | -1.19% | 6.92 | 6.14% |
| 2025-09-16 | 15.14 | 15.17 | 14.41 | 15.08 | +0.40% | 11.26 | 10.12% |
| 2025-09-15 | 15.29 | 15.48 | 14.93 | 15.02 | -2.59% | 11.75 | 10.26% |
| 2025-09-12 | 14.82 | 15.66 | 14.56 | 15.42 | +4.12% | 17.79 | 15.49% |
| 2025-09-11 | 14.79 | 15.00 | 14.55 | 14.81 | +0.20% | 11.16 | 9.95% |
| 2025-09-10 | 15.05 | 15.55 | 14.66 | 14.78 | -2.95% | 13.87 | 12.27% |
| 2025-09-09 | 15.38 | 16.30 | 15.18 | 15.23 | -2.06% | 21.36 | 18.07% |
| 2025-09-08 | 15.21 | 16.10 | 14.79 | 15.55 | +4.29% | 25.31 | 21.65% |
| 2025-09-05 | 13.80 | 15.08 | 13.71 | 14.91 | +5.00% | 24.64 | 22.08% |
| 2025-09-04 | 13.51 | 14.83 | 13.50 | 14.20 | +5.34% | 25.72 | 23.48% |
| 2025-09-03 | 14.32 | 14.33 | 13.35 | 13.48 | -5.00% | 11.97 | 11.46% |
| 2025-09-02 | 14.20 | 15.00 | 13.88 | 14.19 | -0.07% | 19.78 | 18.15% |
| 2025-09-01 | 13.82 | 14.45 | 13.52 | 14.20 | +3.35% | 15.97 | 14.97% |
| 2025-08-29 | 13.09 | 13.86 | 12.98 | 13.74 | +4.97% | 15.60 | 15.16% |
| 2025-08-28 | 13.01 | 13.31 | 12.48 | 13.09 | 0.00% | 8.95 | 9.15% |
| 2025-08-27 | 13.41 | 13.57 | 13.08 | 13.09 | -2.97% | 9.33 | 9.25% |
| 2025-08-26 | 13.68 | 13.70 | 13.41 | 13.49 | -2.74% | 9.12 | 8.90% |
| 2025-08-25 | 13.55 | 13.93 | 13.42 | 13.87 | +3.35% | 15.71 | 15.11% |
| 2025-08-22 | 13.41 | 13.76 | 13.32 | 13.42 | -0.59% | 11.48 | 11.23% |
| 2025-08-21 | 14.34 | 14.34 | 13.35 | 13.50 | -7.66% | 21.54 | 20.75% |