东方锆业（002167）历史行情

以下为东方锆业近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	15.120	14.900	15.480	14.770	-0.140	-0.931%	28.16万	0.00亿	0.000%
2026-10-07	15.770	15.040	15.780	15.010	-0.550	-3.528%	2,536.36万	3.87亿	3.328%
2026-10-06	15.770	15.040	15.780	15.010	-0.550	-3.528%	2,536.36万	3.87亿	3.328%
2026-10-05	15.770	15.040	15.780	15.010	-0.550	-3.528%	2,536.36万	3.87亿	3.328%
2026-10-02	15.770	15.040	15.780	15.010	-0.550	-3.528%	2,536.36万	3.87亿	3.328%
2026-10-01	15.770	15.040	15.780	15.010	-0.550	-3.528%	2,536.36万	3.87亿	3.328%
2026-09-30	15.770	15.040	15.780	15.010	-0.550	-3.528%	25.36万	0.00亿	0.000%
2026-09-29	15.210	15.590	15.790	15.070	0.390	2.566%	28.01万	0.00亿	0.000%
2026-09-28	16.000	15.200	16.030	15.150	-0.990	-6.115%	30.37万	0.00亿	0.000%
2026-09-27	16.180	16.190	16.790	16.150	-0.170	-1.039%	3,114.26万	5.10亿	4.086%
2026-09-24	16.180	16.190	16.790	16.150	-0.170	-1.039%	31.14万	0.00亿	0.000%
2026-09-23	16.670	16.360	16.680	16.160	-0.230	-1.386%	29.82万	0.00亿	0.000%
2026-09-22	16.840	16.590	17.180	16.430	-0.170	-1.014%	49.44万	0.00亿	0.000%
2026-09-21	16.570	16.760	16.880	16.380	0.510	3.138%	51.13万	0.00亿	0.000%
2026-09-18	16.120	16.250	16.500	15.800	0.440	2.783%	46.50万	0.00亿	0.000%
2026-09-17	16.080	15.810	16.300	15.700	-0.530	-3.244%	53.54万	0.00亿	0.000%
2026-09-16	15.600	16.340	16.480	15.590	0.880	5.692%	78.27万	0.00亿	0.000%
2026-09-15	15.330	15.460	15.650	15.320	0.210	1.377%	36.05万	0.00亿	0.000%
2026-09-14	14.780	15.250	15.340	14.610	0.310	2.075%	30.76万	0.00亿	0.000%
2026-09-11	15.010	14.940	15.060	14.450	-0.430	-2.798%	41.99万	0.00亿	0.000%
2026-09-10	15.790	15.370	15.800	15.310	-0.370	-2.351%	33.50万	0.00亿	0.000%
2026-09-09	15.320	15.740	16.250	15.290	0.410	2.674%	71.41万	0.00亿	0.000%
2026-09-08	15.500	15.330	15.640	15.210	-0.110	-0.712%	31.86万	0.00亿	0.000%
2026-09-07	15.300	15.440	15.530	15.050	0.200	1.312%	30.54万	0.00亿	0.000%
2026-09-04	16.090	15.240	16.190	15.090	-0.790	-4.928%	52.26万	0.00亿	0.000%
2026-09-03	16.090	16.030	16.230	15.620	0.050	0.313%	35.01万	0.00亿	0.000%
2026-09-02	16.030	15.980	16.120	15.600	-0.370	-2.263%	34.99万	0.00亿	0.000%
2026-09-01	16.990	16.350	17.100	16.270	-0.670	-3.937%	40.46万	0.00亿	0.000%
2026-08-31	16.860	17.020	17.060	16.520	-0.200	-1.161%	42.08万	0.00亿	0.000%
2026-08-28	17.290	17.220	17.760	17.000	-0.060	-0.347%	56.71万	0.00亿	0.000%
2026-08-27	16.350	17.280	17.370	16.300	0.770	4.664%	79.08万	0.00亿	0.000%
2026-08-26	16.200	16.510	16.940	15.940	0.320	1.977%	63.02万	0.00亿	0.000%
2026-08-25	16.530	16.190	17.010	15.730	-0.320	-1.938%	58.13万	0.00亿	0.000%
2026-08-24	16.900	16.510	17.060	16.120	-0.230	-1.374%	44.02万	0.00亿	0.000%
2026-08-21	16.170	16.740	16.790	15.900	0.340	2.073%	44.06万	0.00亿	0.000%
2026-08-20	17.200	16.400	17.200	16.200	-0.480	-2.844%	55.81万	0.00亿	0.000%
2026-08-19	17.440	16.880	18.220	16.780	-1.120	-6.222%	69.61万	0.00亿	0.000%
2026-08-18	18.270	18.000	18.560	17.770	-0.390	-2.121%	80.51万	0.00亿	0.000%
2026-08-17	17.500	18.390	18.600	17.330	0.940	5.387%	97.45万	0.00亿	0.000%
2026-08-14	17.100	17.450	17.500	16.900	0.450	2.647%	64.70万	0.00亿	0.000%
2026-08-13	17.600	17.000	17.810	16.960	-0.520	-2.968%	74.08万	0.00亿	0.000%
2026-08-12	17.760	17.520	17.810	17.230	-0.250	-1.407%	85.39万	0.00亿	0.000%
2026-08-11	17.960	17.770	18.940	17.550	-0.340	-1.877%	127.22万	0.00亿	0.000%
2026-08-10	17.700	18.110	18.870	17.600	0.890	5.168%	144.51万	0.00亿	0.000%
2026-08-07	17.000	17.220	17.330	16.430	0.160	0.938%	122.16万	0.00亿	0.000%
2026-08-06	16.700	17.060	17.300	16.320	0.490	2.957%	147.23万	0.00亿	0.000%
2026-08-05	15.700	16.570	16.880	15.550	1.170	7.597%	125.38万	0.00亿	0.000%
2026-08-04	14.820	15.400	15.520	14.720	0.540	3.634%	84.51万	0.00亿	0.000%
2026-08-03	14.560	14.860	15.620	14.380	0.430	2.980%	74.36万	0.00亿	0.000%
2026-07-31	15.010	14.430	15.340	14.400	0.200	1.405%	84.19万	0.00亿	0.000%
2026-07-30	15.340	14.230	15.780	14.080	-1.210	-7.837%	83.62万	0.00亿	0.000%
2026-07-29	15.430	15.440	15.710	14.800	0.050	0.325%	77.08万	0.00亿	0.000%
2026-07-28	15.560	15.390	16.370	15.260	-0.700	-4.351%	60.92万	0.00亿	0.000%
2026-07-27	15.300	16.090	16.100	15.010	0.530	3.406%	98.98万	0.00亿	0.000%
2026-07-24	16.310	15.560	16.760	15.510	-1.600	-9.324%	116.63万	0.00亿	0.000%
2026-07-23	17.000	17.160	17.750	16.570	0.060	0.351%	140.74万	0.00亿	0.000%
2026-07-22	17.370	17.100	18.060	16.500	0.250	1.484%	184.67万	0.00亿	0.000%
2026-07-21	16.560	16.850	16.850	15.220	1.530	9.987%	148.71万	0.00亿	0.000%
2026-07-20	17.580	15.320	17.840	15.320	-1.700	-9.988%	89.37万	0.00亿	0.000%
2026-07-17	17.210	17.020	18.580	16.590	-0.280	-1.618%	107.82万	0.00亿	0.000%
2026-07-16	16.880	17.300	17.950	16.620	-0.220	-1.256%	59.09万	0.00亿	0.000%
2026-07-15	18.400	17.520	18.600	17.400	-0.560	-3.097%	63.66万	0.00亿	0.000%
2026-07-14	17.040	18.080	18.170	16.950	0.390	2.205%	77.83万	0.00亿	0.000%
2026-07-13	19.010	17.690	19.550	17.690	-1.960	-9.975%	82.66万	0.00亿	0.000%
2026-07-10	19.610	19.650	21.620	19.300	0.000	0.000%	128.96万	0.00亿	0.000%
2026-07-09	20.010	19.650	20.670	18.580	-0.450	-2.239%	104.92万	0.00亿	0.000%
2026-07-08	22.220	20.100	22.650	20.100	-2.230	-9.987%	92.12万	0.00亿	0.000%
2026-07-07	23.940	22.330	24.450	22.010	-1.610	-6.725%	102.79万	0.00亿	0.000%
2026-07-06	25.380	23.940	26.300	23.730	-1.100	-4.393%	118.10万	0.00亿	0.000%
2026-07-03	26.100	25.040	26.850	23.730	-1.010	-3.877%	166.26万	0.00亿	0.000%
2026-07-02	23.510	26.050	26.710	23.500	1.770	7.290%	198.47万	0.00亿	0.000%
2026-07-01	22.320	24.280	24.280	22.320	2.210	10.014%	165.51万	0.00亿	0.000%
2026-06-30	19.510	22.070	22.070	18.420	2.010	10.020%	152.55万	0.00亿	0.000%
2026-06-29	21.560	20.060	21.850	19.480	-1.500	-6.957%	140.04万	0.00亿	0.000%
2026-06-26	21.780	21.560	22.230	20.490	-1.210	-5.314%	169.89万	0.00亿	0.000%
2026-06-25	21.420	22.770	23.060	21.410	1.310	6.104%	221.75万	0.00亿	0.000%
2026-06-24	19.600	21.460	21.460	19.520	1.950	9.995%	301.40万	0.00亿	0.000%
2026-06-23	19.510	19.510	19.510	19.510	1.770	9.977%	98.06万	0.00亿	0.000%
2026-06-22	17.740	17.740	17.740	17.740	1.610	9.981%	5.81万	0.00亿	0.000%
2026-06-18	16.130	16.130	16.130	16.130	1.470	10.027%	28.28万	0.00亿	0.000%
2026-06-17	15.000	14.660	15.130	14.500	-0.630	-4.120%	80.38万	0.00亿	0.000%
2026-06-16	14.500	15.290	15.550	14.380	0.540	3.661%	111.83万	0.00亿	0.000%
2026-06-15	14.390	14.750	14.750	14.220	0.550	3.873%	103.66万	0.00亿	0.000%
2026-06-12	14.020	14.200	14.490	13.870	0.350	2.527%	103.53万	0.00亿	0.000%
2026-06-11	13.730	13.850	14.100	13.570	0.040	0.290%	64.94万	0.00亿	0.000%
2026-06-10	14.110	13.810	14.250	13.710	-0.090	-0.647%	67.32万	0.00亿	0.000%
2026-06-09	12.960	13.900	14.030	12.920	1.150	9.020%	109.85万	0.00亿	0.000%
2026-06-08	12.960	12.750	13.640	12.500	-0.900	-6.593%	62.33万	0.00亿	0.000%
2026-06-05	13.830	13.650	14.300	13.530	-0.390	-2.778%	71.59万	0.00亿	0.000%
2026-06-04	14.080	14.040	14.260	13.770	-0.690	-4.684%	95.71万	0.00亿	0.000%
2026-06-03	13.300	14.730	14.730	13.210	1.340	10.007%	78.78万	0.00亿	0.000%
2026-06-02	13.040	13.390	13.520	12.800	0.380	2.921%	41.93万	0.00亿	0.000%
2026-06-01	13.370	13.010	13.570	12.880	-0.390	-2.910%	40.55万	0.00亿	0.000%
2026-05-29	13.600	13.400	14.480	13.310	-0.350	-2.545%	78.82万	0.00亿	0.000%
2026-05-28	13.000	13.750	14.110	12.990	0.640	4.882%	80.03万	0.00亿	0.000%
2026-05-27	12.860	13.110	13.490	12.830	0.110	0.846%	50.07万	0.00亿	0.000%
2026-05-26	12.650	13.000	13.160	12.480	0.220	1.721%	35.68万	0.00亿	0.000%
2026-05-25	12.900	12.780	13.190	12.590	0.000	0.000%	35.27万	0.00亿	0.000%
2026-05-22	12.010	12.780	12.880	11.940	0.820	6.856%	49.54万	0.00亿	0.000%
2026-05-21	12.140	11.960	12.740	11.950	-0.110	-0.911%	39.71万	0.00亿	0.000%
2026-05-20	11.880	12.070	12.260	11.660	0.070	0.583%	29.43万	0.00亿	0.000%
2026-05-19	12.340	12.000	12.340	11.850	-0.390	-3.148%	26.51万	0.00亿	0.000%
2026-05-18	12.040	12.390	12.550	11.850	0.120	0.978%	27.68万	0.00亿	0.000%
2026-05-15	12.630	12.270	12.670	12.200	-0.370	-2.927%	28.66万	0.00亿	0.000%
2026-05-14	13.480	12.640	13.490	12.640	-0.850	-6.301%	40.00万	0.00亿	0.000%
2026-05-13	13.320	13.490	13.640	13.250	0.060	0.447%	27.13万	0.00亿	0.000%
2026-05-12	13.820	13.430	13.880	13.310	-0.290	-2.114%	30.20万	0.00亿	0.000%
2026-05-11	13.850	13.720	14.150	13.610	0.230	1.705%	38.72万	0.00亿	0.000%
2026-05-08	13.300	13.490	13.690	13.290	0.070	0.522%	29.38万	0.00亿	0.000%
2026-05-07	13.450	13.420	13.550	13.270	0.070	0.524%	29.34万	0.00亿	0.000%
2026-05-06	12.960	13.350	13.350	12.900	0.440	3.408%	31.05万	0.00亿	0.000%
2026-04-30	13.120	12.910	13.170	12.870	-0.260	-1.974%	22.21万	0.00亿	0.000%
2026-04-29	12.650	13.170	13.220	12.610	0.450	3.538%	28.83万	0.00亿	0.000%
2026-04-28	13.200	12.720	13.240	12.650	-0.570	-4.289%	31.80万	0.00亿	0.000%
2026-04-27	12.990	13.290	13.410	12.900	0.280	2.152%	32.22万	0.00亿	0.000%
2026-04-24	12.730	13.010	13.100	12.610	0.150	1.166%	20.38万	0.00亿	0.000%
2026-04-23	13.030	12.860	13.090	12.680	-0.200	-1.531%	26.87万	0.00亿	0.000%
2026-04-22	12.970	13.060	13.130	12.920	-0.040	-0.305%	22.59万	0.00亿	0.000%
2026-04-21	13.140	13.100	13.180	12.750	-0.230	-1.725%	29.32万	0.00亿	0.000%
2026-04-20	13.100	13.330	13.340	13.050	0.190	1.446%	29.55万	0.00亿	0.000%
2026-04-17	12.880	13.140	13.200	12.870	0.190	1.467%	20.38万	0.00亿	0.000%
2026-04-16	12.660	12.950	13.000	12.620	0.300	2.372%	21.68万	0.00亿	0.000%
2026-04-15	13.000	12.650	13.070	12.600	-0.240	-1.862%	21.50万	0.00亿	0.000%
2026-04-14	12.840	12.890	12.960	12.720	0.200	1.576%	19.69万	0.00亿	0.000%
2026-04-13	12.600	12.690	12.750	12.560	0.000	0.000%	19.48万	0.00亿	0.000%
2026-04-10	12.520	12.630	12.780	12.470	0.000	0.000%	24.34万	0.00亿	0.000%
2026-04-09	12.410	12.420	12.550	12.330	0.000	0.000%	17.33万	0.00亿	0.000%
2026-04-08	12.230	12.590	12.600	12.020	0.000	0.000%	29.23万	0.00亿	0.000%
2026-04-07	11.690	11.870	11.910	11.690	0.000	0.000%	13.22万	0.00亿	0.000%
2026-04-03	11.970	11.630	12.060	11.600	0.000	0.000%	14.86万	0.00亿	0.000%
2026-04-02	12.310	11.960	12.310	11.870	0.000	0.000%	16.89万	0.00亿	0.000%
2026-04-01	12.360	12.310	12.450	12.200	0.000	0.000%	16.28万	0.00亿	0.000%