东方锆业(002167)股票信息
| 股票代码 | 002167 |
| 股票名称 | 东方锆业 |
| 最新价/元 | 6.37 |
| 涨跌额/元 | 0.58 |
| 涨跌幅/% | 10.02 |
| 买入/元 | 6.37 |
| 卖出/元 | 0.00 |
| 昨收/元 | 5.79 |
| 今开/元 | 6.06 |
| 最高/元 | 6.37 |
| 最低/元 | 5.91 |
| 成交量/手 | 803055.58 |
| 成交额/万 | 49773.74 |
| 股净值/元 | -63.70 |
| 市净率 | 3.37 |
| 总市值/万 | 493466.89 |
| 流通值/万 | 483305.89 |
| 换手率/% | 10.58 |
| 入市日期 | 2007-09-13 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:09 |
东方锆业(002167)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 6.06 | 6.37 | 0.58 | 10.02 | 803055.58 | 49773.74 | 10.58 |
| 2024-09-27 | 5.52 | 5.79 | 0.31 | 5.66 | 579403.66 | 33162.06 | 7.64 |
| 2024-09-26 | 5.34 | 5.48 | 0.14 | 2.62 | 302515.90 | 16346.62 | 3.99 |
| 2024-09-25 | 5.33 | 5.34 | 0.05 | 0.95 | 432324.00 | 23448.64 | 5.70 |
| 2024-09-24 | 5.13 | 5.29 | 0.20 | 3.93 | 344489.90 | 17926.83 | 4.54 |
| 2024-09-23 | 5.07 | 5.09 | 0.02 | 0.39 | 143440.00 | 7305.81 | 1.89 |
| 2024-09-20 | 5.11 | 5.07 | -0.04 | -0.78 | 175758.00 | 8894.11 | 2.32 |
| 2024-09-19 | 4.99 | 5.11 | 0.16 | 3.23 | 255408.97 | 12960.31 | 3.37 |
| 2024-09-18 | 4.99 | 4.95 | -0.04 | -0.80 | 168977.00 | 8335.55 | 2.23 |
| 2024-09-13 | 5.18 | 4.99 | -0.15 | -2.92 | 260654.26 | 13165.27 | 3.44 |
| 2024-09-12 | 5.30 | 5.14 | -0.19 | -3.57 | 337100.48 | 17607.42 | 4.44 |
| 2024-09-11 | 5.18 | 5.33 | 0.13 | 2.50 | 414907.18 | 22094.50 | 5.47 |
| 2024-09-10 | 5.30 | 5.20 | -0.06 | -1.14 | 310209.23 | 15986.01 | 4.09 |
| 2024-09-09 | 5.20 | 5.26 | -0.09 | -1.68 | 320128.00 | 16856.56 | 4.22 |
| 2024-09-06 | 5.51 | 5.35 | -0.25 | -4.46 | 567298.50 | 31078.77 | 7.48 |
| 2024-09-05 | 5.82 | 5.60 | -0.22 | -3.78 | 671903.81 | 37726.83 | 8.86 |
| 2024-09-04 | 5.55 | 5.82 | 0.23 | 4.11 | 848057.97 | 48496.76 | 11.18 |
| 2024-09-03 | 5.48 | 5.59 | 0.12 | 2.19 | 509849.71 | 28276.75 | 6.72 |
| 2024-09-02 | 5.50 | 5.47 | -0.06 | -1.09 | 537855.44 | 29916.48 | 7.09 |
| 2024-08-30 | 5.48 | 5.53 | -0.01 | -0.18 | 600909.70 | 33309.20 | 7.92 |
| 2024-08-29 | 5.44 | 5.54 | 0.04 | 0.73 | 689107.84 | 38160.26 | 9.08 |
| 2024-08-28 | 5.25 | 5.50 | 0.24 | 4.56 | 811826.43 | 44152.95 | 10.70 |
| 2024-08-27 | 5.37 | 5.26 | -0.11 | -2.05 | 723386.31 | 38728.32 | 9.53 |
| 2024-08-26 | 4.86 | 5.37 | 0.49 | 10.04 | 502150.98 | 26425.96 | 6.62 |
| 2024-08-23 | 5.13 | 4.88 | -0.36 | -6.87 | 422994.12 | 20940.99 | 5.58 |
| 2024-08-22 | 5.20 | 5.24 | -0.01 | -0.19 | 615229.99 | 32490.50 | 8.11 |
| 2024-08-21 | 4.88 | 5.25 | 0.37 | 7.58 | 517395.50 | 26711.16 | 6.82 |
| 2024-08-20 | 5.00 | 4.88 | -0.10 | -2.01 | 143529.50 | 7115.31 | 1.89 |
| 2024-08-19 | 4.99 | 4.98 | -0.01 | -0.20 | 100053.00 | 5004.70 | 1.32 |
| 2024-08-16 | 5.10 | 4.99 | -0.07 | -1.38 | 119589.00 | 6043.81 | 1.58 |
| 2024-08-15 | 5.02 | 5.06 | 0.05 | 1.00 | 120721.00 | 6100.26 | 1.59 |
| 2024-08-14 | 5.08 | 5.01 | -0.07 | -1.38 | 84120.00 | 4241.34 | 1.11 |
| 2024-08-13 | 5.06 | 5.08 | 0.03 | 0.59 | 88324.50 | 4454.33 | 1.16 |
| 2024-08-12 | 5.15 | 5.05 | -0.13 | -2.51 | 135113.00 | 6851.69 | 1.78 |
| 2024-08-09 | 5.30 | 5.18 | -0.02 | -0.39 | 153021.00 | 8054.74 | 2.02 |
| 2024-08-08 | 5.27 | 5.20 | -0.08 | -1.52 | 135494.34 | 7053.17 | 1.79 |
| 2024-08-07 | 5.27 | 5.28 | 0.01 | 0.19 | 157149.00 | 8329.11 | 2.07 |
| 2024-08-06 | 5.20 | 5.27 | 0.14 | 2.73 | 162528.01 | 8522.94 | 2.14 |
| 2024-08-05 | 5.32 | 5.13 | -0.19 | -3.57 | 160762.00 | 8436.61 | 2.12 |
| 2024-08-02 | 5.39 | 5.32 | -0.09 | -1.66 | 149973.00 | 8059.78 | 1.98 |
| 2024-08-01 | 5.46 | 5.41 | 0.03 | 0.56 | 205119.00 | 11158.11 | 2.70 |
| 2024-07-31 | 5.20 | 5.38 | 0.23 | 4.47 | 225523.00 | 11930.63 | 2.97 |
| 2024-07-30 | 5.08 | 5.15 | 0.04 | 0.78 | 109119.00 | 5607.45 | 1.44 |
| 2024-07-29 | 5.12 | 5.11 | 0.02 | 0.39 | 93774.00 | 4771.81 | 1.24 |
| 2024-07-26 | 4.97 | 5.09 | 0.10 | 2.00 | 137090.00 | 6965.88 | 1.81 |
| 2024-07-25 | 4.95 | 4.99 | 0.00 | 0.00 | 107177.50 | 5343.23 | 1.41 |
| 2024-07-24 | 5.04 | 4.99 | -0.06 | -1.19 | 119580.80 | 6013.82 | 1.58 |
| 2024-07-23 | 5.17 | 5.05 | -0.11 | -2.13 | 151930.00 | 7800.38 | 2.00 |
| 2024-07-22 | 5.17 | 5.16 | 0.01 | 0.19 | 107704.00 | 5546.91 | 1.42 |
| 2024-07-19 | 5.15 | 5.15 | -0.03 | -0.58 | 117122.73 | 6020.15 | 1.54 |
| 2024-07-18 | 5.21 | 5.18 | -0.03 | -0.58 | 178936.02 | 9166.47 | 2.36 |
| 2024-07-17 | 5.42 | 5.21 | -0.18 | -3.34 | 163039.00 | 8604.44 | 2.15 |
| 2024-07-16 | 5.38 | 5.39 | 0.04 | 0.75 | 155327.52 | 8365.95 | 2.05 |
| 2024-07-15 | 5.42 | 5.35 | -0.25 | -4.46 | 243276.17 | 13114.97 | 3.21 |
| 2024-07-12 | 5.82 | 5.60 | -0.07 | -1.24 | 290075.66 | 16470.88 | 3.82 |
| 2024-07-11 | 5.50 | 5.67 | 0.31 | 5.78 | 301942.73 | 16958.03 | 3.98 |
| 2024-07-10 | 5.44 | 5.36 | -0.10 | -1.83 | 157294.73 | 8584.17 | 2.07 |
| 2024-07-09 | 5.35 | 5.46 | 0.11 | 2.06 | 162699.56 | 8746.78 | 2.14 |
| 2024-07-08 | 5.60 | 5.35 | -0.18 | -3.26 | 137218.73 | 7447.33 | 1.81 |
| 2024-07-05 | 5.45 | 5.53 | 0.10 | 1.84 | 139095.52 | 7599.72 | 1.83 |
| 2024-07-04 | 5.66 | 5.43 | -0.19 | -3.38 | 155682.73 | 8580.16 | 2.05 |
| 2024-07-03 | 5.66 | 5.62 | -0.06 | -1.06 | 119281.00 | 6733.40 | 1.57 |
| 2024-07-02 | 5.75 | 5.68 | -0.08 | -1.39 | 182295.00 | 10420.92 | 2.40 |
| 2024-07-01 | 5.87 | 5.76 | 0.07 | 1.23 | 243155.78 | 14009.32 | 3.20 |
| 2024-06-28 | 5.65 | 5.69 | 0.04 | 0.71 | 136302.00 | 7800.80 | 1.80 |
| 2024-06-27 | 5.83 | 5.65 | -0.20 | -3.42 | 140839.00 | 8074.17 | 1.86 |
| 2024-06-26 | 5.65 | 5.85 | 0.20 | 3.54 | 184567.82 | 10571.38 | 2.43 |
| 2024-06-25 | 5.60 | 5.65 | 0.05 | 0.89 | 176772.39 | 9981.52 | 2.33 |
| 2024-06-24 | 5.79 | 5.60 | -0.24 | -4.11 | 280705.02 | 15873.67 | 3.70 |
| 2024-06-21 | 5.90 | 5.84 | -0.08 | -1.35 | 183899.00 | 10835.31 | 2.42 |
| 2024-06-20 | 6.15 | 5.92 | -0.23 | -3.74 | 256888.00 | 15469.00 | 3.39 |
| 2024-06-19 | 6.15 | 6.15 | 0.01 | 0.16 | 239207.22 | 14730.53 | 3.15 |
| 2024-06-18 | 6.08 | 6.14 | 0.06 | 0.99 | 195871.00 | 12027.93 | 2.58 |
| 2024-06-17 | 6.04 | 6.08 | -0.03 | -0.49 | 188229.39 | 11467.82 | 2.48 |
| 2024-06-14 | 6.03 | 6.11 | 0.05 | 0.83 | 190227.76 | 11563.68 | 2.51 |
| 2024-06-13 | 6.14 | 6.06 | -0.11 | -1.78 | 182050.73 | 11059.57 | 2.40 |
| 2024-06-12 | 6.10 | 6.17 | 0.07 | 1.15 | 170613.22 | 10481.65 | 2.25 |
| 2024-06-11 | 6.02 | 6.10 | -0.06 | -0.97 | 198691.22 | 11972.82 | 2.62 |
| 2024-06-07 | 6.10 | 6.16 | 0.12 | 1.99 | 230430.50 | 14114.00 | 3.04 |
| 2024-06-06 | 6.33 | 6.04 | -0.25 | -3.98 | 359461.85 | 21952.33 | 4.74 |
| 2024-06-05 | 6.42 | 6.29 | -0.20 | -3.08 | 270083.00 | 17097.21 | 3.56 |
| 2024-06-04 | 6.50 | 6.49 | -0.07 | -1.07 | 330864.72 | 21324.12 | 4.36 |
| 2024-06-03 | 6.78 | 6.56 | -0.28 | -4.09 | 440738.22 | 29080.34 | 5.81 |
| 2024-05-31 | 7.12 | 6.84 | -0.24 | -3.39 | 555462.10 | 38505.45 | 7.32 |
| 2024-05-30 | 7.20 | 7.08 | -0.15 | -2.08 | 913522.80 | 66197.42 | 12.04 |
| 2024-05-29 | 6.66 | 7.23 | 0.51 | 7.59 | 944623.45 | 66372.16 | 12.45 |
| 2024-05-28 | 6.86 | 6.72 | -0.33 | -4.68 | 724796.09 | 49396.83 | 9.55 |
| 2024-05-27 | 6.60 | 7.05 | 0.55 | 8.46 | 1125957.53 | 79129.96 | 14.84 |
| 2024-05-24 | 6.61 | 6.50 | -0.11 | -1.66 | 285053.55 | 18578.44 | 3.76 |
| 2024-05-23 | 6.80 | 6.61 | -0.28 | -4.06 | 388234.85 | 25913.40 | 5.12 |
| 2024-05-22 | 6.95 | 6.89 | -0.12 | -1.71 | 377214.81 | 26089.60 | 4.97 |
| 2024-05-21 | 7.24 | 7.01 | -0.32 | -4.37 | 470205.07 | 33210.70 | 6.20 |
| 2024-05-20 | 7.26 | 7.33 | 0.16 | 2.23 | 645227.22 | 47032.56 | 8.50 |
| 2024-05-17 | 7.05 | 7.17 | 0.10 | 1.41 | 463346.91 | 32734.11 | 6.11 |
| 2024-05-16 | 7.18 | 7.07 | -0.03 | -0.42 | 321424.38 | 22927.76 | 4.24 |
| 2024-05-15 | 7.09 | 7.10 | -0.04 | -0.56 | 304158.38 | 21694.34 | 4.01 |
| 2024-05-14 | 7.12 | 7.14 | 0.02 | 0.28 | 325969.00 | 23382.51 | 4.30 |
| 2024-05-13 | 7.50 | 7.12 | -0.42 | -5.57 | 548948.00 | 39619.80 | 7.24 |
| 2024-05-10 | 7.83 | 7.54 | -0.43 | -5.40 | 835418.69 | 63872.76 | 11.01 |
| 2024-05-09 | 8.18 | 7.97 | 0.04 | 0.50 | 867257.71 | 70770.74 | 11.43 |
日K线
周K线
月K线
