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 |
|---|
| 2025-03-28 | 9.20 | 9.06 | -0.11 | -1.20% | 8.98 | 9.25 | 417442 | 37932.43 | 5.50% |
| 2025-03-27 | 9.31 | 9.17 | -0.23 | -2.45% | 9.06 | 9.39 | 496924 | 45782.41 | 6.55% |
| 2025-03-26 | 9.50 | 9.40 | -0.13 | -1.36% | 9.36 | 9.72 | 499078 | 47477.98 | 6.58% |
| 2025-03-25 | 9.49 | 9.53 | 0.02 | 0.21% | 9.39 | 9.92 | 652731 | 62985.27 | 8.60% |
| 2025-03-24 | 9.52 | 9.51 | -0.02 | -0.21% | 9.23 | 9.68 | 583506 | 55061.50 | 7.69% |
| 2025-03-21 | 9.84 | 9.53 | -0.47 | -4.70% | 9.48 | 9.89 | 693284 | 66815.66 | 9.14% |
| 2025-03-20 | 10.33 | 10.00 | -0.32 | -3.10% | 9.98 | 10.37 | 687379 | 69364.31 | 9.06% |
| 2025-03-19 | 10.74 | 10.32 | -0.39 | -3.64% | 10.24 | 10.76 | 905137 | 94162.53 | 11.93% |
| 2025-03-18 | 10.50 | 10.71 | 0.31 | 2.98% | 10.43 | 11.15 | 1301746 | 141519.98 | 17.16% |
| 2025-03-17 | 10.27 | 10.40 | 0.16 | 1.56% | 10.15 | 10.77 | 1220573 | 128464.02 | 16.09% |
| 2025-03-14 | 10.79 | 10.24 | -0.54 | -5.01% | 9.90 | 10.81 | 1516628 | 155123.39 | 19.99% |
| 2025-03-13 | 10.26 | 10.78 | 0.49 | 4.76% | 10.24 | 11.08 | 1754732 | 187518.69 | 23.13% |
| 2025-03-12 | 10.64 | 10.29 | -0.19 | -1.81% | 10.21 | 10.72 | 1115392 | 115719.73 | 14.70% |
| 2025-03-11 | 10.49 | 10.48 | 0.03 | 0.29% | 10.27 | 10.77 | 1849151 | 194244.69 | 24.37% |
| 2025-03-10 | 9.50 | 10.45 | 0.95 | 10.00% | 9.38 | 10.45 | 1316773 | 131863.94 | 17.36% |
| 2025-03-07 | 9.64 | 9.50 | -0.29 | -2.96% | 9.41 | 10.20 | 1189846 | 116413.70 | 15.68% |
| 2025-03-06 | 9.78 | 9.79 | 0.11 | 1.14% | 9.67 | 9.94 | 1109903 | 108730.38 | 14.63% |
| 2025-03-05 | 9.97 | 9.68 | -0.32 | -3.20% | 9.53 | 10.20 | 1370714 | 133824.16 | 18.07% |
| 2025-03-04 | 9.98 | 10.00 | -0.54 | -5.12% | 9.49 | 10.32 | 2146142 | 212579.72 | 28.29% |
| 2025-03-03 | 10.19 | 10.54 | 0.75 | 7.66% | 10.08 | 10.77 | 2121022 | 224725.50 | 27.96% |
| 2025-02-28 | 8.91 | 9.79 | 0.89 | 10.00% | 8.88 | 9.79 | 1514407 | 145361.59 | 19.96% |
| 2025-02-27 | 9.09 | 8.90 | -0.09 | -1.00% | 8.79 | 9.41 | 1189306 | 107688.27 | 15.68% |
| 2025-02-26 | 8.50 | 8.99 | 0.43 | 5.02% | 8.46 | 9.04 | 984256 | 87323.95 | 12.97% |
| 2025-02-25 | 8.24 | 8.56 | 0.29 | 3.51% | 8.17 | 8.68 | 864384 | 73411.94 | 11.39% |
| 2025-02-24 | 8.23 | 8.27 | 0.02 | 0.24% | 8.08 | 8.39 | 409735 | 33782.64 | 5.40% |
| 2025-02-21 | 8.15 | 8.25 | 0.09 | 1.10% | 8.08 | 8.30 | 439623 | 36187.95 | 5.79% |
| 2025-02-20 | 8.19 | 8.16 | -0.04 | -0.49% | 8.10 | 8.25 | 337574 | 27579.42 | 4.45% |
| 2025-02-19 | 8.00 | 8.20 | 0.05 | 0.61% | 7.97 | 8.20 | 396074 | 32211.74 | 5.22% |
| 2025-02-18 | 8.18 | 8.15 | 0.04 | 0.49% | 8.11 | 8.52 | 626825 | 52068.89 | 8.26% |
| 2025-02-17 | 8.27 | 8.11 | -0.17 | -2.05% | 8.03 | 8.34 | 511801 | 41824.07 | 6.75% |
| 2025-02-14 | 8.48 | 8.28 | -0.09 | -1.08% | 8.14 | 8.55 | 651062 | 54330.14 | 8.58% |
| 2025-02-13 | 8.10 | 8.37 | 0.25 | 3.08% | 8.06 | 8.44 | 727188 | 60685.91 | 9.58% |
| 2025-02-12 | 7.95 | 8.12 | 0.15 | 1.88% | 7.91 | 8.12 | 351212 | 28179.03 | 4.63% |
| 2025-02-11 | 7.98 | 7.97 | -0.03 | -0.38% | 7.90 | 8.02 | 258557 | 20593.96 | 3.41% |
| 2025-02-10 | 7.89 | 8.00 | 0.10 | 1.27% | 7.88 | 8.04 | 345163 | 27443.68 | 4.55% |
| 2025-02-07 | 7.94 | 7.90 | -0.03 | -0.38% | 7.76 | 7.98 | 492226 | 38877.27 | 6.49% |
| 2025-02-06 | 7.60 | 7.93 | 0.35 | 4.62% | 7.55 | 7.93 | 466137 | 36323.27 | 6.14% |
| 2025-02-05 | 7.51 | 7.58 | 0.19 | 2.57% | 7.50 | 7.69 | 423335 | 32117.28 | 5.58% |
| 2025-01-27 | 7.42 | 7.39 | 0.00 | 0.00% | 7.36 | 7.59 | 272100 | 20318.54 | 3.59% |
| 2025-01-24 | 7.54 | 7.39 | -0.21 | -2.76% | 7.26 | 7.58 | 386325 | 28474.53 | 5.09% |
| 2025-01-23 | 7.54 | 7.60 | 0.09 | 1.20% | 7.53 | 7.78 | 352583 | 27079.74 | 4.65% |
| 2025-01-22 | 7.48 | 7.51 | -0.04 | -0.53% | 7.46 | 7.57 | 181348 | 13609.13 | 2.39% |
| 2025-01-21 | 7.68 | 7.55 | -0.10 | -1.31% | 7.43 | 7.72 | 258107 | 19416.98 | 3.40% |
| 2025-01-20 | 7.56 | 7.65 | 0.12 | 1.59% | 7.44 | 7.76 | 395900 | 30143.03 | 5.22% |
| 2025-01-17 | 7.58 | 7.53 | -0.08 | -1.05% | 7.42 | 7.60 | 257663 | 19325.31 | 3.40% |
| 2025-01-16 | 7.53 | 7.61 | 0.13 | 1.74% | 7.50 | 7.69 | 355356 | 26964.74 | 4.68% |
| 2025-01-15 | 7.50 | 7.48 | 0.01 | 0.13% | 7.36 | 7.58 | 318068 | 23713.91 | 4.19% |
| 2025-01-14 | 7.10 | 7.47 | 0.36 | 5.06% | 7.10 | 7.47 | 431324 | 31657.80 | 5.68% |
| 2025-01-13 | 7.00 | 7.11 | -0.06 | -0.84% | 6.94 | 7.21 | 300643 | 21284.39 | 3.96% |
| 2025-01-10 | 7.42 | 7.17 | -0.44 | -5.78% | 7.16 | 7.65 | 518869 | 38470.46 | 6.84% |
| 2025-01-09 | 7.39 | 7.61 | 0.35 | 4.82% | 7.32 | 7.88 | 773956 | 59148.82 | 10.20% |
| 2025-01-08 | 7.29 | 7.26 | -0.08 | -1.09% | 6.98 | 7.36 | 373839 | 26813.68 | 4.93% |
| 2025-01-07 | 7.11 | 7.34 | 0.24 | 3.38% | 7.07 | 7.34 | 337780 | 24346.57 | 4.45% |
| 2025-01-06 | 7.08 | 7.10 | 0.01 | 0.14% | 6.97 | 7.27 | 360798 | 25648.53 | 4.76% |
| 2025-01-03 | 7.30 | 7.09 | -0.16 | -2.21% | 7.06 | 7.66 | 550371 | 40356.57 | 7.25% |
| 2025-01-02 | 7.29 | 7.25 | -0.09 | -1.23% | 7.15 | 7.47 | 235584 | 17233.13 | 3.11% |
| 2024-12-31 | 7.59 | 7.34 | -0.26 | -3.42% | 7.33 | 7.65 | 201081 | 15009.11 | 2.65% |
| 2024-12-30 | 7.55 | 7.60 | -0.01 | -0.13% | 7.43 | 7.62 | 197476 | 14887.29 | 2.60% |
| 2024-12-27 | 7.50 | 7.61 | 0.11 | 1.47% | 7.48 | 7.71 | 243348 | 18568.41 | 3.21% |
| 2024-12-26 | 7.38 | 7.50 | 0.13 | 1.76% | 7.38 | 7.57 | 236386 | 17766.65 | 3.12% |
| 2024-12-25 | 7.67 | 7.37 | -0.30 | -3.91% | 7.26 | 7.70 | 299633 | 22165.31 | 3.95% |
| 2024-12-24 | 7.64 | 7.67 | 0.00 | 0.00% | 7.49 | 7.74 | 321382 | 24431.57 | 4.24% |
| 2024-12-23 | 8.15 | 7.67 | -0.45 | -5.54% | 7.65 | 8.21 | 402655 | 31657.86 | 5.31% |
| 2024-12-20 | 7.97 | 8.12 | 0.13 | 1.63% | 7.96 | 8.19 | 314568 | 25522.77 | 4.15% |
| 2024-12-19 | 8.00 | 7.99 | -0.11 | -1.36% | 7.86 | 8.05 | 309937 | 24661.29 | 4.08% |
| 2024-12-18 | 8.13 | 8.10 | 0.01 | 0.12% | 7.96 | 8.22 | 316977 | 25627.82 | 4.18% |
| 2024-12-17 | 8.33 | 8.09 | -0.25 | -3.00% | 8.06 | 8.38 | 391232 | 32022.94 | 5.16% |
| 2024-12-16 | 8.60 | 8.34 | -0.28 | -3.25% | 8.27 | 8.60 | 503264 | 42188.30 | 6.63% |
| 2024-12-13 | 8.91 | 8.62 | -0.40 | -4.43% | 8.60 | 8.91 | 591171 | 51630.49 | 7.79% |
| 2024-12-12 | 9.02 | 9.02 | -0.01 | -0.11% | 8.88 | 9.21 | 549759 | 49638.88 | 7.25% |
| 2024-12-11 | 8.78 | 9.03 | 0.18 | 2.03% | 8.72 | 9.03 | 600826 | 53371.74 | 7.92% |
| 2024-12-10 | 9.10 | 8.85 | -0.04 | -0.45% | 8.80 | 9.15 | 629860 | 56401.27 | 8.30% |
| 2024-12-09 | 9.00 | 8.89 | -0.20 | -2.20% | 8.80 | 9.15 | 656163 | 58565.43 | 8.65% |
| 2024-12-06 | 9.37 | 9.09 | -0.27 | -2.88% | 8.92 | 9.41 | 841981 | 76618.11 | 11.10% |
| 2024-12-05 | 9.30 | 9.36 | -0.07 | -0.74% | 9.18 | 9.52 | 704297 | 65607.09 | 9.28% |
| 2024-12-04 | 10.25 | 9.43 | -0.68 | -6.73% | 9.30 | 10.31 | 1195564 | 115320.10 | 15.76% |
| 2024-12-03 | 9.92 | 10.11 | 0.08 | 0.80% | 9.80 | 10.38 | 1292721 | 130787.25 | 17.04% |
| 2024-12-02 | 9.94 | 10.03 | -0.32 | -3.09% | 9.76 | 10.41 | 1238239 | 124643.30 | 16.32% |
| 2024-11-29 | 10.10 | 10.35 | -0.37 | -3.45% | 9.66 | 11.14 | 2182312 | 219852.91 | 28.76% |
| 2024-11-28 | 10.38 | 10.72 | 0.58 | 5.72% | 10.37 | 11.15 | 2417422 | 263072.47 | 31.86% |
深证大盘股票行情在线 K线走势图
