东方锆业 (002167) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-30	13.12	12.91	-0.26	-1.97%	12.87	13.17	222098	28805	2.93%
2026-04-29	12.65	13.17	0.45	3.54%	12.61	13.22	288314	37646	3.80%
2026-04-28	13.20	12.72	-0.57	-4.29%	12.65	13.24	318003	40815	4.19%
2026-04-27	12.99	13.29	0.28	2.15%	12.90	13.41	322249	42640	4.25%
2026-04-24	12.73	13.01	0.15	1.17%	12.61	13.10	203797	26281	2.69%
2026-04-23	13.03	12.86	-0.20	-1.53%	12.68	13.09	268706	34455	3.54%
2026-04-22	12.97	13.06	-0.04	-0.31%	12.92	13.13	225891	29402	2.98%
2026-04-21	13.14	13.10	-0.23	-1.73%	12.75	13.18	293216	38208	3.87%
2026-04-20	13.10	13.33	0.19	1.45%	13.05	13.34	295524	39126	3.90%
2026-04-17	12.88	13.14	0.19	1.47%	12.87	13.20	203845	26681	2.69%
2026-04-16	12.66	12.95	0.30	2.37%	12.62	13.00	216777	27861	2.86%
2026-04-15	13.00	12.65	-0.24	-1.86%	12.60	13.07	215016	27597	2.84%
2026-04-14	12.84	12.89	0.20	1.58%	12.72	12.96	196913	25257	2.60%
2026-04-13	12.60	12.69	0.06	0.48%	12.56	12.75	194816	24664	2.57%
2026-04-10	12.52	12.63	0.21	1.69%	12.47	12.78	243402	30845	3.21%
2026-04-09	12.41	12.42	-0.17	-1.35%	12.33	12.55	173250	21542	2.29%
2026-04-08	12.23	12.59	0.72	6.07%	12.02	12.60	292346	36246	3.86%
2026-04-07	11.69	11.87	0.24	2.06%	11.69	11.91	132233	15631	1.75%
2026-04-03	11.97	11.63	-0.33	-2.76%	11.60	12.06	148606	17423	1.96%
2026-04-02	12.31	11.96	-0.35	-2.84%	11.87	12.31	168863	20353	2.23%
2026-04-01	12.36	12.31	0.18	1.48%	12.20	12.45	162753	19996	2.15%
2026-03-31	12.39	12.13	-0.26	-2.10%	12.13	12.49	207207	25449	2.74%
2026-03-30	12.39	12.39	-0.05	-0.40%	12.19	12.51	232019	28675	3.06%
2026-03-27	11.88	12.44	0.35	2.89%	11.83	12.55	293746	36284	3.88%
2026-03-26	12.20	12.09	-0.14	-1.14%	12.02	12.37	221779	27009	2.93%
2026-03-25	12.31	12.23	0.20	1.66%	12.12	12.36	285589	34969	3.77%
2026-03-24	12.01	12.03	0.30	2.56%	11.53	12.08	300546	35479	3.97%
2026-03-23	12.18	11.73	-0.79	-6.31%	11.58	12.40	394010	47324	5.20%
2026-03-20	12.90	12.52	-0.23	-1.80%	12.50	13.07	272123	34895	3.59%
2026-03-19	13.27	12.75	-0.75	-5.56%	12.70	13.27	347389	44882	4.59%
2026-03-18	13.45	13.50	0.07	0.52%	13.21	13.57	243005	32470	3.21%
2026-03-17	13.90	13.43	-0.46	-3.31%	13.40	14.00	304533	41742	4.02%
2026-03-16	13.81	13.89	-0.06	-0.43%	13.52	14.01	352384	48507	4.65%
2026-03-13	14.36	13.95	-0.52	-3.59%	13.89	14.68	536292	76148	7.08%
2026-03-12	14.54	14.47	-0.13	-0.89%	14.31	14.85	536734	77937	7.09%
2026-03-11	14.68	14.60	-0.20	-1.35%	14.49	15.09	575603	84822	7.60%
2026-03-10	15.26	14.80	-0.36	-2.37%	14.68	15.30	550237	81652	7.26%
2026-03-09	14.97	15.16	0.02	0.13%	14.66	15.43	728870	109881	9.62%
2026-03-06	15.36	15.14	-0.25	-1.62%	14.94	15.59	719083	109729	9.49%
2026-03-05	16.50	15.39	-0.68	-4.23%	15.29	16.60	1322133	206763	17.46%
2026-03-04	14.30	16.07	1.46	9.99%	14.20	16.07	926044	143814	12.23%
2026-03-03	15.46	14.61	-0.88	-5.68%	14.56	15.86	1107956	167350	14.63%
2026-03-02	16.00	15.49	-0.09	-0.58%	15.10	16.20	1469418	228309	19.40%
2026-02-27	14.14	15.58	1.42	10.03%	14.11	15.58	850454	129373	11.23%
2026-02-26	14.30	14.16	-0.09	-0.63%	14.13	14.48	429198	61245	5.67%
2026-02-25	13.53	14.25	0.71	5.24%	13.50	14.44	562691	79161	7.43%
2026-02-24	13.28	13.54	0.64	4.96%	13.19	13.76	351243	47501	4.64%
2026-02-13	13.10	12.90	-0.40	-3.01%	12.88	13.26	230699	30111	3.05%
2026-02-12	13.10	13.30	0.12	0.91%	13.08	13.45	299209	39910	3.95%
2026-02-11	12.80	13.18	0.34	2.65%	12.78	13.45	347175	46067	4.58%
2026-02-10	13.10	12.84	-0.26	-1.98%	12.82	13.20	195719	25329	2.58%
2026-02-09	13.20	13.10	0.12	0.92%	12.96	13.28	261821	34190	3.46%
2026-02-06	12.13	12.98	0.56	4.51%	12.06	13.40	444809	57059	5.87%
2026-02-05	12.93	12.42	-0.69	-5.26%	12.33	13.00	324141	40743	4.28%
2026-02-04	13.21	13.11	-0.05	-0.38%	12.92	13.40	285818	37513	3.77%
2026-02-03	12.88	13.16	0.48	3.79%	12.58	13.18	360800	46557	4.76%
2026-02-02	13.24	12.68	-0.93	-6.83%	12.66	13.45	474223	61748	6.26%
2026-01-30	13.85	13.61	-0.65	-4.56%	13.00	13.88	672018	90526	8.87%
2026-01-29	15.00	14.26	-0.79	-5.25%	14.13	15.01	865683	125222	11.43%
2026-01-28	14.49	15.05	0.57	3.94%	14.26	15.23	924228	137229	12.20%
2026-01-27	14.62	14.48	-0.47	-3.14%	14.26	14.94	638812	92456	8.43%
2026-01-26	14.79	14.95	0.40	2.75%	14.60	15.30	949493	141528	12.54%