东方锆业(002167)股票行情
东方锆业(002167)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 12.42 | 12.41 | 0.06 | 0.49% | 12.31 | 12.64 | 511677 | 63846.04 | 6.75% |
| 2025-07-31 | 12.49 | 12.35 | -0.28 | -2.22% | 12.28 | 12.67 | 498365 | 62002.11 | 6.58% |
| 2025-07-30 | 13.01 | 12.63 | -0.36 | -2.77% | 12.41 | 13.08 | 643168 | 81608.14 | 8.49% |
| 2025-07-29 | 13.20 | 12.99 | -0.32 | -2.40% | 12.81 | 13.31 | 943738 | 122915.31 | 12.45% |
| 2025-07-28 | 13.24 | 13.31 | 0.07 | 0.53% | 13.10 | 13.55 | 828925 | 110177.01 | 10.94% |
| 2025-07-25 | 13.45 | 13.24 | -0.46 | -3.36% | 13.16 | 13.78 | 1132525 | 150710.77 | 14.95% |
| 2025-07-24 | 12.72 | 13.70 | 0.79 | 6.12% | 12.72 | 14.00 | 1669181 | 222816.84 | 22.03% |
| 2025-07-23 | 12.42 | 12.91 | 0.41 | 3.28% | 12.08 | 13.26 | 1697931 | 217515.78 | 22.41% |
| 2025-07-22 | 12.70 | 12.50 | -0.22 | -1.73% | 12.40 | 12.84 | 1452792 | 182458.11 | 19.17% |
| 2025-07-21 | 12.38 | 12.72 | 0.86 | 7.25% | 12.03 | 13.05 | 2332124 | 292479.00 | 30.78% |
| 2025-07-18 | 10.81 | 11.86 | 1.08 | 10.02% | 10.79 | 11.86 | 882399 | 102235.90 | 11.64% |
| 2025-07-17 | 10.53 | 10.78 | 0.16 | 1.51% | 10.43 | 10.78 | 370713 | 39462.16 | 4.89% |
| 2025-07-16 | 10.81 | 10.62 | -0.19 | -1.76% | 10.56 | 10.88 | 482253 | 51592.08 | 6.36% |
| 2025-07-15 | 11.12 | 10.81 | -0.32 | -2.88% | 10.77 | 11.30 | 706724 | 77760.59 | 9.33% |
| 2025-07-14 | 11.22 | 11.13 | 0.00 | 0.00% | 11.03 | 11.42 | 745965 | 83473.34 | 9.84% |
| 2025-07-11 | 10.74 | 11.13 | 0.42 | 3.92% | 10.66 | 11.58 | 1279482 | 142312.80 | 16.88% |
| 2025-07-10 | 10.66 | 10.71 | 0.05 | 0.47% | 10.56 | 10.75 | 380956 | 40576.14 | 5.03% |
| 2025-07-09 | 10.93 | 10.66 | -0.23 | -2.11% | 10.63 | 11.05 | 538008 | 58284.17 | 7.10% |
| 2025-07-08 | 10.72 | 10.89 | 0.07 | 0.65% | 10.70 | 10.97 | 493424 | 53701.69 | 6.51% |
| 2025-07-07 | 10.60 | 10.82 | 0.23 | 2.17% | 10.54 | 11.07 | 604132 | 65728.22 | 7.97% |
| 2025-07-04 | 10.85 | 10.59 | -0.36 | -3.29% | 10.49 | 10.92 | 540339 | 57425.78 | 7.13% |
| 2025-07-03 | 10.89 | 10.95 | 0.09 | 0.83% | 10.67 | 10.98 | 565676 | 61309.68 | 7.46% |
| 2025-07-02 | 10.90 | 10.86 | -0.09 | -0.82% | 10.78 | 11.10 | 659925 | 72163.91 | 8.71% |
| 2025-07-01 | 11.10 | 10.95 | -0.18 | -1.62% | 10.63 | 11.10 | 911272 | 98694.05 | 12.03% |
| 2025-06-30 | 11.18 | 11.13 | 0.07 | 0.63% | 10.90 | 11.26 | 1071468 | 118514.28 | 14.14% |
| 2025-06-27 | 11.75 | 11.06 | -0.44 | -3.83% | 11.03 | 11.94 | 1997215 | 228525.39 | 26.36% |
| 2025-06-26 | 10.46 | 11.50 | 1.05 | 10.05% | 10.39 | 11.50 | 928769 | 104009.30 | 12.26% |
| 2025-06-25 | 10.35 | 10.45 | 0.12 | 1.16% | 10.25 | 10.56 | 1086327 | 112800.80 | 14.34% |
| 2025-06-24 | 9.71 | 10.33 | 0.71 | 7.38% | 9.63 | 10.50 | 1138064 | 114690.51 | 15.02% |
| 2025-06-23 | 9.28 | 9.62 | 0.28 | 3.00% | 9.23 | 9.67 | 451462 | 43224.15 | 5.96% |
| 2025-06-20 | 9.36 | 9.34 | -0.07 | -0.74% | 9.34 | 9.60 | 372897 | 35271.94 | 4.92% |
| 2025-06-19 | 9.66 | 9.41 | -0.31 | -3.19% | 9.38 | 9.90 | 519403 | 50008.77 | 6.85% |
| 2025-06-18 | 9.88 | 9.72 | -0.25 | -2.51% | 9.53 | 9.88 | 598073 | 57654.75 | 7.89% |
| 2025-06-17 | 9.98 | 9.97 | 0.00 | 0.00% | 9.90 | 10.25 | 647726 | 65088.08 | 8.55% |
| 2025-06-16 | 9.99 | 9.97 | -0.09 | -0.89% | 9.85 | 10.05 | 707537 | 70346.60 | 9.34% |
| 2025-06-13 | 9.65 | 10.06 | 0.36 | 3.71% | 9.56 | 10.65 | 1254095 | 127082.56 | 16.55% |
| 2025-06-12 | 9.85 | 9.70 | -0.15 | -1.52% | 9.60 | 9.85 | 517023 | 50053.22 | 6.82% |
| 2025-06-11 | 9.53 | 9.85 | 0.23 | 2.39% | 9.53 | 9.93 | 842689 | 82831.09 | 11.12% |
| 2025-06-10 | 9.55 | 9.62 | 0.08 | 0.84% | 9.51 | 9.95 | 890583 | 86681.16 | 11.75% |
| 2025-06-09 | 9.35 | 9.54 | 0.22 | 2.36% | 9.33 | 9.60 | 569828 | 54289.64 | 7.52% |
| 2025-06-06 | 9.31 | 9.32 | 0.01 | 0.11% | 9.25 | 9.49 | 370428 | 34704.36 | 4.89% |
| 2025-06-05 | 9.28 | 9.31 | -0.02 | -0.21% | 9.21 | 9.34 | 269207 | 24939.38 | 3.55% |
| 2025-06-04 | 9.09 | 9.33 | 0.25 | 2.75% | 9.09 | 9.48 | 478774 | 44682.58 | 6.32% |
| 2025-06-03 | 9.04 | 9.08 | 0.02 | 0.22% | 8.97 | 9.10 | 225345 | 20386.98 | 2.97% |
| 2025-05-30 | 9.35 | 9.06 | -0.32 | -3.41% | 9.03 | 9.36 | 468335 | 42723.80 | 6.18% |
| 2025-05-29 | 9.28 | 9.38 | 0.01 | 0.11% | 9.24 | 9.46 | 367874 | 34488.27 | 4.85% |
| 2025-05-28 | 9.52 | 9.37 | -0.19 | -1.99% | 9.33 | 9.72 | 494194 | 46778.11 | 6.52% |
| 2025-05-27 | 9.59 | 9.56 | -0.06 | -0.62% | 9.41 | 9.67 | 539823 | 51489.24 | 7.12% |
| 2025-05-26 | 9.16 | 9.62 | 0.42 | 4.57% | 9.12 | 9.70 | 775412 | 73476.01 | 10.23% |
| 2025-05-23 | 9.10 | 9.20 | 0.06 | 0.66% | 9.07 | 9.49 | 549650 | 51086.10 | 7.25% |
| 2025-05-22 | 9.40 | 9.14 | -0.40 | -4.19% | 9.12 | 9.45 | 621103 | 57468.96 | 8.20% |
| 2025-05-21 | 9.12 | 9.54 | 0.38 | 4.15% | 9.06 | 9.83 | 1056430 | 100281.51 | 13.94% |
| 2025-05-20 | 9.05 | 9.16 | 0.08 | 0.88% | 8.96 | 9.30 | 383303 | 35036.17 | 5.06% |
| 2025-05-19 | 9.07 | 9.08 | 0.01 | 0.11% | 8.88 | 9.14 | 289275 | 26005.87 | 3.82% |
| 2025-05-16 | 9.00 | 9.07 | 0.03 | 0.33% | 9.00 | 9.28 | 292407 | 26702.16 | 3.86% |
| 2025-05-15 | 9.26 | 9.04 | -0.24 | -2.59% | 9.02 | 9.26 | 341982 | 31130.55 | 4.51% |
| 2025-05-14 | 9.33 | 9.28 | -0.06 | -0.64% | 9.20 | 9.40 | 374051 | 34699.78 | 4.94% |
| 2025-05-13 | 9.49 | 9.34 | -0.15 | -1.58% | 9.32 | 9.51 | 414144 | 38856.18 | 5.47% |
| 2025-05-12 | 9.18 | 9.49 | 0.46 | 5.09% | 9.18 | 9.71 | 860449 | 81226.41 | 11.35% |
| 2025-05-09 | 9.19 | 9.03 | -0.16 | -1.74% | 8.90 | 9.23 | 352516 | 31704.02 | 4.65% |
| 2025-05-08 | 9.11 | 9.19 | 0.02 | 0.22% | 9.08 | 9.28 | 299492 | 27566.87 | 3.95% |
| 2025-05-07 | 9.35 | 9.17 | -0.08 | -0.86% | 9.05 | 9.38 | 398379 | 36605.38 | 5.26% |
| 2025-05-06 | 9.02 | 9.25 | 0.35 | 3.93% | 9.00 | 9.29 | 548852 | 50576.34 | 7.24% |
| 2025-04-30 | 9.02 | 8.90 | -0.04 | -0.45% | 8.89 | 9.05 | 276702 | 24797.91 | 3.65% |
| 2025-04-29 | 8.77 | 8.94 | 0.10 | 1.13% | 8.74 | 8.99 | 254896 | 22723.52 | 3.36% |
| 2025-04-28 | 9.09 | 8.84 | -0.17 | -1.89% | 8.79 | 9.12 | 295678 | 26278.77 | 3.90% |
| 2025-04-25 | 8.95 | 9.01 | 0.01 | 0.11% | 8.92 | 9.17 | 358923 | 32490.37 | 4.74% |
| 2025-04-24 | 9.20 | 9.00 | -0.12 | -1.32% | 8.88 | 9.23 | 415301 | 37472.40 | 5.48% |
| 2025-04-23 | 9.05 | 9.12 | 0.12 | 1.33% | 8.97 | 9.28 | 594796 | 54234.80 | 7.85% |
| 2025-04-22 | 9.05 | 9.00 | -0.04 | -0.44% | 8.84 | 9.08 | 651655 | 58528.61 | 8.60% |
| 2025-04-21 | 8.50 | 9.04 | 0.62 | 7.36% | 8.50 | 9.26 | 951874 | 85857.65 | 12.56% |
| 2025-04-18 | 8.23 | 8.42 | 0.14 | 1.69% | 8.15 | 8.50 | 385190 | 32121.29 | 5.08% |
| 2025-04-17 | 8.40 | 8.28 | -0.05 | -0.60% | 8.28 | 8.41 | 338904 | 28294.49 | 4.47% |
| 2025-04-16 | 8.78 | 8.33 | -0.39 | -4.47% | 8.25 | 8.93 | 647872 | 55388.29 | 8.54% |
| 2025-04-15 | 8.63 | 8.72 | 0.13 | 1.51% | 8.58 | 8.97 | 499789 | 43733.43 | 6.59% |
| 2025-04-14 | 8.55 | 8.59 | 0.19 | 2.26% | 8.45 | 8.76 | 396555 | 34239.92 | 5.23% |
| 2025-04-11 | 8.07 | 8.40 | 0.21 | 2.56% | 8.05 | 8.50 | 428298 | 35873.46 | 5.64% |
| 2025-04-10 | 8.30 | 8.19 | 0.20 | 2.50% | 8.14 | 8.40 | 449548 | 37164.55 | 5.93% |
| 2025-04-09 | 7.49 | 7.99 | 0.27 | 3.50% | 7.02 | 8.06 | 606908 | 46404.36 | 8.00% |
| 2025-04-08 | 7.90 | 7.72 | -0.43 | -5.28% | 7.41 | 8.04 | 661318 | 50857.27 | 8.72% |
深证大盘股票行情在线 K线走势图
