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
2025-10-31	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%
2025-09-05	13.80	14.91	0.71	5.00%	13.71	15.08	1672615	246357	22.08%
2025-09-04	13.51	14.20	0.72	5.34%	13.50	14.83	1778477	257180	23.48%
2025-09-03	14.32	13.48	-0.71	-5.00%	13.35	14.33	867758	119729	11.46%
2025-09-02	14.20	14.19	-0.01	-0.07%	13.88	15.00	1374867	197779	18.15%
2025-09-01	13.82	14.20	0.46	3.35%	13.52	14.45	1134092	159668	14.97%
2025-08-29	13.09	13.74	0.65	4.97%	12.98	13.86	1147997	155971	15.16%
2025-08-28	13.01	13.09	0.00	0.00%	12.48	13.31	692958	89468	9.15%
2025-08-27	13.41	13.09	-0.40	-2.97%	13.08	13.57	700601	93331	9.25%
2025-08-26	13.68	13.49	-0.38	-2.74%	13.41	13.70	674197	91188	8.90%
2025-08-25	13.55	13.87	0.45	3.35%	13.42	13.93	1144520	157122	15.11%
2025-08-22	13.41	13.42	-0.08	-0.59%	13.32	13.76	850792	114839	11.23%
2025-08-21	14.34	13.50	-1.12	-7.66%	13.35	14.34	1571591	215369	20.75%
2025-08-20	13.07	14.62	1.33	10.01%	13.04	14.62	795801	112056	10.51%
2025-08-19	13.05	13.29	0.18	1.37%	12.96	13.55	969288	128593	12.80%
2025-08-18	12.77	13.11	0.36	2.82%	12.73	13.26	897925	116888	11.86%
2025-08-15	12.56	12.75	0.12	0.95%	12.53	12.80	450863	57250	5.95%
2025-08-14	13.10	12.63	-0.21	-1.64%	12.58	13.10	587131	75112	7.75%
2025-08-13	12.52	12.84	0.19	1.50%	12.51	12.98	725422	92848	9.58%
2025-08-12	12.90	12.65	-0.38	-2.92%	12.41	12.91	699724	88175	9.23%
2025-08-11	13.12	13.03	-0.03	-0.23%	12.88	13.25	607006	79037	8.01%
2025-08-08	12.89	13.06	0.15	1.16%	12.78	13.39	1041772	136916	13.75%
2025-08-07	12.68	12.91	0.21	1.65%	12.37	13.00	892030	113361	11.77%
2025-08-06	12.68	12.70	-0.02	-0.16%	12.55	12.86	508550	64582	6.71%
2025-08-05	12.68	12.72	0.15	1.19%	12.64	13.00	669254	85608	8.83%
2025-08-04	12.35	12.57	0.16	1.29%	12.30	12.58	427850	53381	5.65%
2025-08-01	12.42	12.41	0.06	0.49%	12.31	12.64	511677	63846	6.75%
2025-07-31	12.49	12.35	-0.28	-2.22%	12.28	12.67	498365	62002	6.58%
2025-07-30	13.01	12.63	-0.36	-2.77%	12.41	13.08	643168	81608	8.49%
2025-07-29	13.20	12.99	-0.32	-2.40%	12.81	13.31	943738	122915	12.45%
2025-07-28	13.24	13.31	0.07	0.53%	13.10	13.55	828925	110177	10.94%
2025-07-25	13.45	13.24	-0.46	-3.36%	13.16	13.78	1132525	150710	14.95%