东方锆业

002167
🏛️ 中国 →
14.34
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 13.80 13.91 13.76 13.88 1,956.0K
09:35 13.88 13.98 13.86 13.97 1,554.2K
09:40 13.97 14.04 13.95 14.02 1,502.6K
09:45 14.02 14.07 13.97 14.02 1,221.3K
09:50 14.02 14.02 13.95 14.01 1,404.8K
09:55 14.02 14.04 13.95 13.98 774.3K
10:00 13.98 13.98 13.91 13.92 730.9K
10:05 13.92 13.93 13.90 13.91 512.2K
10:10 13.92 13.94 13.90 13.90 708.2K
10:15 13.91 13.91 13.87 13.87 510.4K
10:20 13.86 13.86 13.81 13.84 882.6K
10:25 13.85 13.93 13.85 13.90 334.9K
10:30 13.90 13.90 13.84 13.85 446.1K
10:35 13.87 13.88 13.84 13.85 298.6K
10:40 13.86 13.86 13.83 13.85 485.3K
10:45 13.85 13.87 13.83 13.86 286.3K
10:50 13.86 13.88 13.86 13.87 184.2K
10:55 13.87 13.88 13.85 13.88 235.8K
11:00 13.88 13.91 13.86 13.90 319.1K
11:05 13.90 13.91 13.88 13.90 355.5K
11:10 13.90 13.90 13.85 13.85 265.8K
11:15 13.85 13.87 13.84 13.86 208.4K
11:20 13.84 13.85 13.83 13.83 265.6K
11:25 13.84 13.84 13.82 13.83 372.0K
11:30 13.82 13.82 13.82 13.82 1.9K
13:00 13.82 13.84 13.78 13.78 628.4K
13:05 13.78 13.79 13.77 13.77 575.4K
13:10 13.78 13.80 13.77 13.78 307.2K
13:15 13.78 13.79 13.77 13.77 214.5K
13:20 13.78 13.79 13.77 13.78 218.3K
13:25 13.78 13.79 13.77 13.78 339.3K
13:30 13.78 13.78 13.72 13.72 887.4K
13:35 13.73 13.73 13.71 13.73 489.2K
13:40 13.73 13.73 13.69 13.69 933.3K
13:45 13.70 13.73 13.68 13.73 694.4K
13:50 13.74 13.75 13.68 13.70 488.0K
13:55 13.69 13.71 13.62 13.62 700.5K
14:00 13.62 13.64 13.61 13.63 950.9K
14:05 13.64 13.65 13.61 13.63 511.6K
14:10 13.62 13.63 13.60 13.60 720.7K
14:15 13.58 13.58 13.51 13.57 1,052.0K
14:20 13.57 13.60 13.56 13.57 421.9K
14:25 13.57 13.57 13.51 13.52 815.0K
14:30 13.53 13.56 13.51 13.52 710.0K
14:35 13.51 13.51 13.49 13.51 1,453.7K
14:40 13.51 13.54 13.51 13.54 461.7K
14:45 13.54 13.59 13.54 13.57 553.7K
14:50 13.58 13.58 13.51 13.51 882.1K
14:55 13.51 13.52 13.51 13.52 451.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 13.99 14.51 13.90 14.34 51.9M
2025-09-29 13.51 13.99 13.51 13.98 37.5M
2025-09-26 13.82 14.07 13.49 13.51 31.7M
2025-09-25 13.98 14.26 13.84 13.92 37.5M
2025-09-24 13.68 14.02 13.51 13.94 34.6M
2025-09-23 14.24 14.46 13.37 13.75 50.5M
2025-09-22 14.62 14.76 14.07 14.23 48.5M
2025-09-19 14.45 14.95 14.36 14.60 48.7M
2025-09-18 14.90 14.90 14.36 14.50 59.7M
2025-09-17 14.95 15.00 14.75 14.90 46.5M
2025-09-16 15.14 15.17 14.41 15.08 76.7M
2025-09-15 15.29 15.48 14.93 15.02 77.7M
2025-09-12 14.82 15.66 14.56 15.42 117.3M
2025-09-11 14.79 15.00 14.55 14.81 75.3M
2025-09-10 15.05 15.55 14.66 14.78 92.9M
2025-09-09 15.38 16.30 15.18 15.23 136.8M
2025-09-08 15.21 16.10 14.79 15.55 164.0M
2025-09-05 13.80 15.08 13.71 14.91 167.3M
2025-09-04 13.51 14.83 13.50 14.20 177.8M
2025-09-03 14.32 14.33 13.35 13.48 86.8M
2025-09-02 14.20 15.00 13.88 14.19 137.5M
2025-09-01 13.82 14.45 13.52 14.20 113.4M
2025-08-29 13.09 13.86 12.98 13.74 114.8M
2025-08-28 13.01 13.31 12.48 13.09 69.3M
2025-08-27 13.41 13.57 13.08 13.09 70.1M
2025-08-26 13.68 13.70 13.41 13.49 67.4M
2025-08-25 13.55 13.93 13.42 13.87 114.5M
2025-08-22 13.41 13.76 13.32 13.42 85.1M
2025-08-21 14.34 14.34 13.35 13.50 157.2M
2025-08-20 13.07 14.62 13.04 14.62 79.6M
2025-08-19 13.05 13.55 12.96 13.29 96.9M
2025-08-18 12.77 13.26 12.73 13.11 89.8M
2025-08-15 12.56 12.80 12.53 12.75 45.1M
2025-08-14 13.10 13.10 12.58 12.63 58.7M
2025-08-13 12.52 12.98 12.51 12.84 72.5M
2025-08-12 12.90 12.91 12.41 12.65 70.0M
2025-08-11 13.12 13.25 12.88 13.03 60.7M
2025-08-08 12.89 13.39 12.78 13.06 104.2M
2025-08-07 12.68 13.00 12.37 12.91 89.2M
2025-08-06 12.68 12.86 12.55 12.70 50.9M
2025-08-05 12.68 13.00 12.64 12.72 66.9M
2025-08-04 12.35 12.58 12.30 12.57 42.8M
2025-08-01 12.42 12.64 12.31 12.41 51.2M
2025-07-31 12.49 12.67 12.28 12.35 49.8M
2025-07-30 13.01 13.08 12.41 12.63 64.3M
2025-07-29 13.20 13.31 12.81 12.99 94.4M
2025-07-28 13.24 13.55 13.10 13.31 82.9M
2025-07-25 13.45 13.78 13.16 13.24 113.3M
2025-07-24 12.72 14.00 12.72 13.70 166.9M
2025-07-23 12.42 13.26 12.08 12.91 169.8M
2025-07-22 12.70 12.84 12.40 12.50 145.3M
2025-07-21 12.38 13.05 12.03 12.72 233.2M
2025-07-18 10.81 11.86 10.79 11.86 88.2M
2025-07-17 10.53 10.78 10.43 10.78 37.1M
2025-07-16 10.81 10.88 10.56 10.62 48.2M
2025-07-15 11.12 11.30 10.77 10.81 70.7M
2025-07-14 11.22 11.42 11.03 11.13 74.6M
2025-07-11 10.74 11.58 10.66 11.13 127.9M
2025-07-10 10.66 10.75 10.56 10.71 38.1M
2025-07-09 10.93 11.05 10.63 10.66 53.8M
2025-07-08 10.72 10.97 10.70 10.89 49.3M
2025-07-07 10.60 11.07 10.54 10.82 60.4M
2025-07-04 10.85 10.92 10.49 10.59 54.0M
2025-07-03 10.89 10.98 10.67 10.95 56.6M
2025-07-02 10.90 11.10 10.78 10.86 66.0M
2025-07-01 11.10 11.10 10.63 10.95 91.1M
2025-06-30 11.18 11.26 10.90 11.13 107.1M
2025-06-27 11.75 11.94 11.03 11.06 199.7M
2025-06-26 10.46 11.50 10.39 11.50 92.9M
2025-06-25 10.35 10.56 10.25 10.45 108.6M
2025-06-24 9.71 10.50 9.63 10.33 113.8M
2025-06-23 9.28 9.67 9.23 9.62 45.1M
2025-06-20 9.36 9.60 9.34 9.34 37.3M
2025-06-19 9.66 9.90 9.38 9.41 51.9M
2025-06-18 9.88 9.88 9.53 9.72 59.8M
2025-06-17 9.98 10.25 9.90 9.97 64.8M
2025-06-16 9.99 10.05 9.85 9.97 70.8M
2025-06-13 9.65 10.65 9.56 10.06 125.4M
2025-06-12 9.85 9.85 9.60 9.70 51.7M
2025-06-11 9.53 9.93 9.53 9.85 84.3M
2025-06-10 9.55 9.95 9.51 9.62 89.1M
2025-06-09 9.35 9.60 9.33 9.54 57.0M
2025-06-06 9.31 9.49 9.25 9.32 37.0M
2025-06-05 9.28 9.34 9.21 9.31 26.9M
2025-06-04 9.09 9.48 9.09 9.33 47.9M
2025-06-03 9.04 9.10 8.97 9.08 22.5M
2025-05-30 9.35 9.36 9.03 9.06 46.8M
2025-05-29 9.28 9.46 9.24 9.38 36.8M
2025-05-28 9.52 9.72 9.33 9.37 49.4M
2025-05-27 9.59 9.67 9.41 9.56 54.0M
2025-05-26 9.16 9.70 9.12 9.62 77.5M
2025-05-23 9.10 9.49 9.07 9.20 55.0M
2025-05-22 9.40 9.45 9.12 9.14 62.1M
2025-05-21 9.12 9.83 9.06 9.54 105.6M
2025-05-20 9.05 9.30 8.96 9.16 38.3M
2025-05-19 9.07 9.14 8.88 9.08 28.9M
2025-05-16 9.00 9.28 9.00 9.07 29.2M
2025-05-15 9.26 9.26 9.02 9.04 34.2M
2025-05-14 9.33 9.40 9.20 9.28 37.4M
2025-05-13 9.49 9.51 9.32 9.34 41.4M
2025-05-12 9.18 9.71 9.18 9.49 86.0M
2025-05-09 9.19 9.23 8.90 9.03 35.3M
2025-05-08 9.11 9.28 9.08 9.19 29.9M
2025-05-07 9.35 9.38 9.05 9.17 39.8M
2025-05-06 9.02 9.29 9.00 9.25 54.9M
2025-04-30 9.02 9.05 8.89 8.90 27.7M
2025-04-29 8.77 8.99 8.74 8.94 25.5M
2025-04-28 9.09 9.12 8.79 8.84 29.6M
2025-04-25 8.95 9.17 8.92 9.01 35.9M
2025-04-24 9.20 9.23 8.88 9.00 41.5M
2025-04-23 9.05 9.28 8.97 9.12 59.5M
2025-04-22 9.05 9.08 8.84 9.00 65.2M
2025-04-21 8.50 9.26 8.50 9.04 95.2M
2025-04-18 8.23 8.50 8.15 8.42 38.5M
2025-04-17 8.40 8.41 8.28 8.28 33.9M
2025-04-16 8.78 8.93 8.25 8.33 64.8M
2025-04-15 8.63 8.97 8.58 8.72 50.0M
2025-04-14 8.55 8.76 8.45 8.59 39.7M
2025-04-11 8.07 8.50 8.05 8.40 42.8M
2025-04-10 8.30 8.40 8.14 8.19 45.0M
2025-04-09 7.49 8.06 7.02 7.99 60.7M
2025-04-08 7.90 8.04 7.41 7.72 66.1M
2025-04-07 8.43 8.54 8.15 8.15 29.9M
2025-04-03 9.01 9.21 8.93 9.06 34.0M
2025-04-02 9.18 9.27 9.10 9.13 31.6M
2025-04-01 9.02 9.20 8.97 9.10 37.5M
2025-03-31 9.00 9.04 8.72 8.98 37.1M
2025-03-28 9.20 9.25 8.98 9.06 41.7M
2025-03-27 9.31 9.39 9.06 9.17 49.7M
2025-03-26 9.50 9.72 9.36 9.40 49.9M
2025-03-25 9.49 9.92 9.39 9.53 65.3M
2025-03-24 9.52 9.68 9.23 9.51 58.4M
2025-03-21 9.84 9.89 9.48 9.53 69.3M
2025-03-20 10.33 10.37 9.98 10.00 68.7M
2025-03-19 10.74 10.76 10.24 10.32 90.5M
2025-03-18 10.50 11.15 10.43 10.71 130.2M
2025-03-17 10.27 10.77 10.15 10.40 122.1M
2025-03-14 10.79 10.81 9.90 10.24 151.7M
2025-03-13 10.26 11.08 10.24 10.78 175.5M
2025-03-12 10.64 10.72 10.21 10.29 111.5M
2025-03-11 10.49 10.77 10.27 10.48 184.9M
2025-03-10 9.50 10.45 9.38 10.45 131.7M
2025-03-07 9.64 10.20 9.41 9.50 119.0M
2025-03-06 9.78 9.94 9.67 9.79 111.0M
2025-03-05 9.97 10.20 9.53 9.68 137.1M
2025-03-04 9.98 10.32 9.49 10.00 214.6M
2025-03-03 10.19 10.77 10.08 10.54 212.1M
2025-02-28 8.91 9.79 8.88 9.79 151.4M
2025-02-27 9.09 9.41 8.79 8.90 118.9M
2025-02-26 8.50 9.04 8.46 8.99 98.4M
2025-02-25 8.24 8.68 8.17 8.56 86.4M
2025-02-24 8.23 8.39 8.08 8.27 41.0M
2025-02-21 8.15 8.30 8.08 8.25 44.0M
2025-02-20 8.19 8.25 8.10 8.16 33.8M
2025-02-19 8.00 8.20 7.97 8.20 39.6M
2025-02-18 8.18 8.52 8.11 8.15 62.7M
2025-02-17 8.27 8.34 8.03 8.11 51.2M
2025-02-14 8.48 8.55 8.14 8.28 65.1M
2025-02-13 8.10 8.44 8.06 8.37 72.7M
2025-02-12 7.95 8.12 7.91 8.12 35.1M
2025-02-11 7.98 8.02 7.90 7.97 25.9M
2025-02-10 7.89 8.04 7.88 8.00 34.5M
2025-02-07 7.94 7.98 7.76 7.90 49.2M
2025-02-06 7.60 7.93 7.55 7.93 46.6M
2025-02-05 7.51 7.69 7.50 7.58 42.3M
2025-01-27 7.42 7.59 7.36 7.39 27.2M
2025-01-24 7.54 7.58 7.26 7.39 38.6M
2025-01-23 7.54 7.78 7.53 7.60 35.3M
2025-01-22 7.48 7.57 7.46 7.51 18.1M
2025-01-21 7.68 7.72 7.43 7.55 25.8M
2025-01-20 7.56 7.76 7.44 7.65 39.6M
2025-01-17 7.58 7.60 7.42 7.53 25.8M
2025-01-16 7.53 7.69 7.50 7.61 35.5M
2025-01-15 7.50 7.58 7.36 7.48 31.8M
2025-01-14 7.10 7.47 7.10 7.47 43.1M
2025-01-13 7.00 7.21 6.94 7.11 30.1M
2025-01-10 7.42 7.65 7.16 7.17 51.9M
2025-01-09 7.39 7.88 7.32 7.61 77.4M
2025-01-08 7.29 7.36 6.98 7.26 37.4M
2025-01-07 7.11 7.34 7.07 7.34 33.8M
2025-01-06 7.08 7.27 6.97 7.10 36.1M
2025-01-03 7.30 7.66 7.06 7.09 55.0M
2025-01-02 7.29 7.47 7.15 7.25 23.6M