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
2026-06-24	19.60	21.46	1.95	9.99%	19.52	21.46	3014035	617891	39.73%
2026-06-23	19.51	19.51	1.77	9.98%	19.51	19.51	980640	191322	12.93%
2026-06-22	17.74	17.74	1.61	9.98%	17.74	17.74	58134	10312	0.77%
2026-06-18	16.13	16.13	1.47	10.03%	16.13	16.13	282787	45613	3.73%
2026-06-17	15.00	14.66	-0.63	-4.12%	14.50	15.13	803831	118082	10.59%
2026-06-16	14.50	15.29	0.54	3.66%	14.38	15.55	1118328	169028	14.74%
2026-06-15	14.39	14.75	0.55	3.87%	14.22	14.75	1036606	149929	13.66%
2026-06-12	14.02	14.20	0.35	2.53%	13.87	14.49	1035340	146825	13.65%
2026-06-11	13.73	13.85	0.04	0.29%	13.57	14.10	649366	89703	8.56%
2026-06-10	14.11	13.81	-0.09	-0.65%	13.71	14.25	673159	93595	8.87%
2026-06-09	12.96	13.90	1.15	9.02%	12.92	14.03	1098543	150928	14.48%
2026-06-08	12.96	12.75	-0.90	-6.59%	12.50	13.64	623321	80995	8.22%
2026-06-05	13.83	13.65	-0.39	-2.78%	13.53	14.30	715925	99361	9.44%
2026-06-04	14.08	14.04	-0.69	-4.68%	13.77	14.26	957130	133418	12.62%
2026-06-03	13.30	14.73	1.34	10.01%	13.21	14.73	787846	112729	10.38%
2026-06-02	13.04	13.39	0.38	2.92%	12.80	13.52	419278	55307	5.53%
2026-06-01	13.37	13.01	-0.39	-2.91%	12.88	13.57	405508	53174	5.34%
2026-05-29	13.60	13.40	-0.35	-2.55%	13.31	14.48	788151	109214	10.39%
2026-05-28	13.00	13.75	0.64	4.88%	12.99	14.11	800263	109826	10.55%
2026-05-27	12.86	13.11	0.11	0.85%	12.83	13.49	500705	66000	6.60%
2026-05-26	12.65	13.00	0.22	1.72%	12.48	13.16	356833	46103	4.70%
2026-05-25	12.90	12.78	0.00	0.00%	12.59	13.19	352715	45289	4.65%
2026-05-22	12.01	12.78	0.82	6.86%	11.94	12.88	495392	61961	6.53%
2026-05-21	12.14	11.96	-0.11	-0.91%	11.95	12.74	397067	49189	5.23%
2026-05-20	11.88	12.07	0.07	0.58%	11.66	12.26	294303	35110	3.88%
2026-05-19	12.34	12.00	-0.39	-3.15%	11.85	12.34	265104	31774	3.49%
2026-05-18	12.04	12.39	0.12	0.98%	11.85	12.55	276845	33887	3.65%
2026-05-15	12.63	12.27	-0.37	-2.93%	12.20	12.67	286583	35446	3.78%
2026-05-14	13.48	12.64	-0.85	-6.30%	12.64	13.49	399955	51708	5.27%
2026-05-13	13.32	13.49	0.06	0.45%	13.25	13.64	271315	36669	3.58%
2026-05-12	13.82	13.43	-0.29	-2.11%	13.31	13.88	301967	40655	3.98%
2026-05-11	13.85	13.72	0.23	1.70%	13.61	14.15	387159	53356	5.10%
2026-05-08	13.30	13.49	0.07	0.52%	13.29	13.69	293763	39683	3.87%
2026-05-07	13.45	13.42	0.07	0.52%	13.27	13.55	293423	39291	3.87%
2026-05-06	12.96	13.35	0.44	3.41%	12.90	13.35	310465	40858	4.09%
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%