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
2025-12-17	11.74	11.99	0.26	2.22%	11.58	12.01	190872	22594	2.52%
2025-12-16	12.03	11.73	-0.39	-3.22%	11.71	12.10	169732	20072	2.24%
2025-12-15	12.20	12.12	-0.16	-1.30%	12.09	12.44	172278	21042	2.27%
2025-12-12	12.24	12.28	0.01	0.08%	12.00	12.35	235675	28753	3.11%
2025-12-11	12.22	12.27	0.09	0.74%	12.10	12.55	328264	40411	4.33%
2025-12-10	12.05	12.18	0.13	1.08%	12.00	12.22	144055	17480	1.90%
2025-12-09	12.15	12.05	-0.19	-1.55%	12.00	12.21	123745	14945	1.63%
2025-12-08	12.23	12.24	0.03	0.25%	12.16	12.28	164436	20098	2.17%
2025-12-05	11.92	12.21	0.29	2.43%	11.86	12.28	178298	21596	2.35%
2025-12-04	12.01	11.92	-0.07	-0.58%	11.82	12.09	105055	12542	1.39%
2025-12-03	12.13	11.99	-0.13	-1.07%	11.95	12.21	132616	15988	1.75%
2025-12-02	12.25	12.12	-0.22	-1.78%	12.09	12.25	130390	15846	1.72%
2025-12-01	12.27	12.34	0.21	1.73%	12.15	12.43	248457	30588	3.28%
2025-11-28	11.96	12.13	0.17	1.42%	11.90	12.15	118255	14255	1.56%
2025-11-27	12.04	11.96	-0.08	-0.66%	11.95	12.25	130881	15813	1.73%
2025-11-26	12.22	12.04	-0.28	-2.27%	12.00	12.29	183072	22188	2.42%
2025-11-25	12.31	12.32	0.47	3.97%	12.24	12.45	266344	32916	3.52%
2025-11-24	11.72	11.85	0.28	2.42%	11.58	11.93	206349	24297	2.72%
2025-11-21	12.45	11.57	-0.96	-7.66%	11.57	12.45	336354	39898	4.44%
2025-11-20	12.60	12.53	-0.03	-0.24%	12.50	12.80	170107	21545	2.25%
2025-11-19	12.81	12.56	-0.26	-2.03%	12.42	13.04	228661	28824	3.02%
2025-11-18	13.37	12.82	-0.56	-4.19%	12.73	13.38	335831	43366	4.43%
2025-11-17	13.32	13.38	0.03	0.22%	13.15	13.45	221375	29480	2.92%
2025-11-14	13.41	13.35	-0.23	-1.69%	13.31	13.54	237573	31888	3.14%
2025-11-13	13.31	13.58	0.22	1.65%	13.29	13.75	380079	51577	5.02%
2025-11-12	13.80	13.36	-0.51	-3.68%	13.26	13.82	396436	53045	5.23%
2025-11-11	13.28	13.87	0.62	4.68%	13.11	14.00	660507	90238	8.72%
2025-11-10	13.66	13.25	-0.30	-2.21%	13.16	13.67	356148	47587	4.70%
2025-11-07	13.25	13.55	0.29	2.19%	13.14	13.66	458716	61855	6.06%
2025-11-06	12.90	13.26	0.32	2.47%	12.90	13.39	348219	46134	4.60%
2025-11-05	12.65	12.94	0.05	0.39%	12.60	12.98	209858	27015	2.77%
2025-11-04	13.05	12.89	-0.28	-2.13%	12.75	13.20	272464	35219	3.60%
2025-11-03	13.39	13.17	0.03	0.23%	12.93	13.50	271205	35686	3.58%
2025-10-31	13.04	13.14	-0.01	-0.08%	13.03	13.38	250534	33112	3.31%
2025-10-30	13.41	13.15	-0.27	-2.01%	13.00	13.50	357421	47369	4.72%
2025-10-29	13.04	13.42	0.37	2.84%	13.00	13.49	344413	45786	4.55%
2025-10-28	13.15	13.05	-0.14	-1.06%	13.01	13.30	261051	34293	3.45%
2025-10-27	13.10	13.19	0.13	1.00%	13.03	13.42	346124	45837	4.57%
2025-10-24	12.75	13.06	0.34	2.67%	12.75	13.07	258997	33489	3.42%
2025-10-23	12.79	12.72	-0.08	-0.63%	12.37	12.82	265170	33217	3.50%
2025-10-22	12.91	12.80	-0.25	-1.92%	12.72	12.98	210140	27002	2.77%
2025-10-21	13.15	13.05	0.04	0.31%	12.90	13.15	205888	26803	2.72%
2025-10-20	13.05	13.01	0.05	0.39%	12.90	13.27	223603	29171	2.95%
2025-10-17	13.74	12.96	-0.78	-5.68%	12.88	13.98	392059	52389	5.18%
2025-10-16	14.15	13.74	-0.55	-3.85%	13.70	14.20	340751	47376	4.50%
2025-10-15	14.21	14.29	0.03	0.21%	13.84	14.53	396397	56130	5.23%
2025-10-14	14.80	14.26	-0.43	-2.93%	14.20	15.07	624492	91812	8.25%
2025-10-13	13.50	14.69	0.55	3.89%	13.50	14.77	571444	81454	7.54%
2025-10-10	14.79	14.14	-0.56	-3.81%	14.11	14.80	433831	62029	5.73%
2025-10-09	14.85	14.70	0.36	2.51%	14.45	14.90	597814	87477	7.89%
2025-09-30	13.99	14.34	0.36	2.58%	13.90	14.51	519305	74345	6.86%
2025-09-29	13.51	13.98	0.47	3.48%	13.51	13.99	374947	51814	4.95%
2025-09-26	13.82	13.51	-0.41	-2.95%	13.49	14.07	316607	43593	4.18%
2025-09-25	13.98	13.92	-0.02	-0.14%	13.84	14.26	375436	52682	4.96%
2025-09-24	13.68	13.94	0.19	1.38%	13.51	14.02	346323	47965	4.57%
2025-09-23	14.24	13.75	-0.48	-3.37%	13.37	14.46	505368	70218	6.67%
2025-09-22	14.62	14.23	-0.37	-2.53%	14.07	14.76	485469	69250	6.41%
2025-09-19	14.45	14.60	0.10	0.69%	14.36	14.95	487169	71533	6.43%
2025-09-18	14.90	14.50	-0.40	-2.68%	14.36	14.90	596774	86915	7.88%
2025-09-17	14.95	14.90	-0.18	-1.19%	14.75	15.00	464762	69152	6.14%
2025-09-16	15.14	15.08	0.06	0.40%	14.41	15.17	766799	112645	10.12%
2025-09-15	15.29	15.02	-0.40	-2.59%	14.93	15.48	776784	117474	10.26%
2025-09-12	14.82	15.42	0.61	4.12%	14.56	15.66	1172909	177873	15.49%
2025-09-11	14.79	14.81	0.03	0.20%	14.55	15.00	753461	111554	9.95%
2025-09-10	15.05	14.78	-0.45	-2.95%	14.66	15.55	929366	138722	12.27%
2025-09-09	15.38	15.23	-0.32	-2.06%	15.18	16.30	1368392	213608	18.07%
2025-09-08	15.21	15.55	0.64	4.29%	14.79	16.10	1639854	253075	21.65%