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 | 13.24 |
| 涨跌额/元 | -0.46 |
| 涨跌幅/% | -3.36 |
| 买入/元 | 13.24 |
| 卖出/元 | 13.25 |
| 昨收/元 | 13.70 |
| 今开/元 | 13.45 |
| 最高/元 | 13.78 |
| 最低/元 | 13.16 |
| 成交量/手 | 1132525.04 |
| 成交额/万 | 150710.75 |
| 股净值/元 | 57.57 |
| 市净率 | 5.93 |
| 总市值/万 | 1025667.45 |
| 流通值/万 | 1003305.82 |
| 换手率/% | 14.95 |
| 入市日期 | 2007-09-13 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:09 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 13.45 | 13.24 | -0.46 | -3.36 | 1132525.04 | 150710.75 | 14.95 |
| 2025-07-24 | 12.72 | 13.70 | 0.79 | 6.12 | 1669180.70 | 222816.84 | 22.03 |
| 2025-07-23 | 12.42 | 12.91 | 0.41 | 3.28 | 1697930.88 | 217515.78 | 22.41 |
| 2025-07-22 | 12.70 | 12.50 | -0.22 | -1.73 | 1452791.70 | 182458.11 | 19.17 |
| 2025-07-21 | 12.38 | 12.72 | 0.86 | 7.25 | 2332123.75 | 292479.00 | 30.78 |
| 2025-07-18 | 10.81 | 11.86 | 1.08 | 10.02 | 882399.28 | 102235.90 | 11.64 |
| 2025-07-17 | 10.53 | 10.78 | 0.16 | 1.51 | 370713.00 | 39462.16 | 4.89 |
| 2025-07-16 | 10.81 | 10.62 | -0.19 | -1.76 | 482253.10 | 51592.08 | 6.36 |
| 2025-07-15 | 11.12 | 10.81 | -0.32 | -2.88 | 706723.53 | 77760.59 | 9.33 |
| 2025-07-14 | 11.22 | 11.13 | 0.00 | 0.00 | 745964.59 | 83473.34 | 9.84 |
| 2025-07-11 | 10.74 | 11.13 | 0.42 | 3.92 | 1279482.07 | 142312.79 | 16.88 |
| 2025-07-10 | 10.66 | 10.71 | 0.05 | 0.47 | 380956.00 | 40576.14 | 5.03 |
| 2025-07-09 | 10.93 | 10.66 | -0.23 | -2.11 | 538008.00 | 58284.17 | 7.10 |
| 2025-07-08 | 10.72 | 10.89 | 0.07 | 0.65 | 493423.52 | 53701.69 | 6.51 |
| 2025-07-07 | 10.60 | 10.82 | 0.23 | 2.17 | 604131.52 | 65728.22 | 7.97 |
| 2025-07-04 | 10.85 | 10.59 | -0.36 | -3.29 | 540339.03 | 57425.78 | 7.13 |
| 2025-07-03 | 10.89 | 10.95 | 0.09 | 0.83 | 565676.01 | 61309.68 | 7.46 |
| 2025-07-02 | 10.90 | 10.86 | -0.09 | -0.82 | 659925.15 | 72163.91 | 8.71 |
| 2025-07-01 | 11.10 | 10.95 | -0.18 | -1.62 | 911272.00 | 98694.05 | 12.03 |
| 2025-06-30 | 11.18 | 11.13 | 0.07 | 0.63 | 1071467.73 | 118514.28 | 14.14 |
| 2025-06-27 | 11.75 | 11.06 | -0.44 | -3.83 | 1997215.36 | 228525.40 | 26.36 |
| 2025-06-26 | 10.46 | 11.50 | 1.05 | 10.05 | 928769.25 | 104009.30 | 12.26 |
| 2025-06-25 | 10.35 | 10.45 | 0.12 | 1.16 | 1086326.68 | 112800.81 | 14.34 |
| 2025-06-24 | 9.71 | 10.33 | 0.71 | 7.38 | 1138064.02 | 114690.51 | 15.02 |
| 2025-06-23 | 9.28 | 9.62 | 0.28 | 3.00 | 451462.26 | 43224.15 | 5.96 |
| 2025-06-20 | 9.36 | 9.34 | -0.07 | -0.74 | 372897.00 | 35271.94 | 4.92 |
| 2025-06-19 | 9.66 | 9.41 | -0.31 | -3.19 | 519403.00 | 50008.77 | 6.85 |
| 2025-06-18 | 9.88 | 9.72 | -0.25 | -2.51 | 598073.00 | 57654.75 | 7.89 |
| 2025-06-17 | 9.98 | 9.97 | 0.00 | 0.00 | 647725.59 | 65088.08 | 8.55 |
| 2025-06-16 | 9.99 | 9.97 | -0.09 | -0.90 | 707537.02 | 70346.61 | 9.34 |
| 2025-06-13 | 9.65 | 10.06 | 0.36 | 3.71 | 1254094.63 | 127082.55 | 16.55 |
| 2025-06-12 | 9.85 | 9.70 | -0.15 | -1.52 | 517023.10 | 50053.22 | 6.82 |
| 2025-06-11 | 9.53 | 9.85 | 0.23 | 2.39 | 842689.00 | 82831.09 | 11.12 |
| 2025-06-10 | 9.55 | 9.62 | 0.08 | 0.84 | 890582.63 | 86681.16 | 11.75 |
| 2025-06-09 | 9.35 | 9.54 | 0.22 | 2.36 | 569827.77 | 54289.64 | 7.52 |
| 2025-06-06 | 9.31 | 9.32 | 0.01 | 0.11 | 370428.01 | 34704.36 | 4.89 |
| 2025-06-05 | 9.28 | 9.31 | -0.02 | -0.21 | 269206.70 | 24939.38 | 3.55 |
| 2025-06-04 | 9.09 | 9.33 | 0.25 | 2.75 | 478774.24 | 44682.58 | 6.32 |
| 2025-06-03 | 9.04 | 9.08 | 0.02 | 0.22 | 225345.15 | 20386.98 | 2.97 |
| 2025-05-30 | 9.35 | 9.06 | -0.32 | -3.41 | 468335.03 | 42723.80 | 6.18 |
| 2025-05-29 | 9.28 | 9.38 | 0.01 | 0.11 | 367874.00 | 34488.26 | 4.85 |
| 2025-05-28 | 9.52 | 9.37 | -0.19 | -1.99 | 494194.07 | 46778.11 | 6.52 |
| 2025-05-27 | 9.59 | 9.56 | -0.06 | -0.62 | 539823.12 | 51489.24 | 7.12 |
| 2025-05-26 | 9.16 | 9.62 | 0.42 | 4.57 | 775411.54 | 73476.01 | 10.23 |
| 2025-05-23 | 9.10 | 9.20 | 0.06 | 0.66 | 549650.14 | 51086.10 | 7.25 |
| 2025-05-22 | 9.40 | 9.14 | -0.40 | -4.19 | 621103.17 | 57468.97 | 8.20 |
| 2025-05-21 | 9.12 | 9.54 | 0.38 | 4.15 | 1056430.23 | 100281.51 | 13.94 |
| 2025-05-20 | 9.05 | 9.16 | 0.08 | 0.88 | 383303.33 | 35036.17 | 5.06 |
| 2025-05-19 | 9.07 | 9.08 | 0.01 | 0.11 | 289274.84 | 26005.87 | 3.82 |
| 2025-05-16 | 9.00 | 9.07 | 0.03 | 0.33 | 292407.43 | 26702.16 | 3.86 |
| 2025-05-15 | 9.26 | 9.04 | -0.24 | -2.59 | 341982.02 | 31130.55 | 4.51 |
| 2025-05-14 | 9.33 | 9.28 | -0.06 | -0.64 | 374051.34 | 34699.78 | 4.94 |
| 2025-05-13 | 9.49 | 9.34 | -0.15 | -1.58 | 414144.00 | 38856.18 | 5.47 |
| 2025-05-12 | 9.18 | 9.49 | 0.46 | 5.09 | 860449.00 | 81226.41 | 11.35 |
| 2025-05-09 | 9.19 | 9.03 | -0.16 | -1.74 | 352516.00 | 31704.02 | 4.65 |
| 2025-05-08 | 9.11 | 9.19 | 0.02 | 0.22 | 299492.50 | 27566.87 | 3.95 |
| 2025-05-07 | 9.35 | 9.17 | -0.08 | -0.87 | 398379.03 | 36605.38 | 5.26 |
| 2025-05-06 | 9.02 | 9.25 | 0.35 | 3.93 | 548852.19 | 50576.34 | 7.24 |
| 2025-04-30 | 9.02 | 8.90 | -0.04 | -0.45 | 276702.00 | 24797.91 | 3.65 |
| 2025-04-29 | 8.77 | 8.94 | 0.10 | 1.13 | 254896.03 | 22723.52 | 3.36 |
| 2025-04-28 | 9.09 | 8.84 | -0.17 | -1.89 | 295678.00 | 26278.77 | 3.90 |
| 2025-04-25 | 8.95 | 9.01 | 0.01 | 0.11 | 358923.19 | 32490.37 | 4.74 |
| 2025-04-24 | 9.20 | 9.00 | -0.12 | -1.32 | 415301.00 | 37472.40 | 5.48 |
| 2025-04-23 | 9.05 | 9.12 | 0.12 | 1.33 | 594796.37 | 54234.80 | 7.85 |
| 2025-04-22 | 9.05 | 9.00 | -0.04 | -0.44 | 651655.00 | 58528.61 | 8.60 |
| 2025-04-21 | 8.50 | 9.04 | 0.62 | 7.36 | 951874.32 | 85857.64 | 12.56 |
| 2025-04-18 | 8.23 | 8.42 | 0.14 | 1.69 | 385190.13 | 32121.29 | 5.08 |
| 2025-04-17 | 8.40 | 8.28 | -0.05 | -0.60 | 338903.57 | 28294.49 | 4.47 |
| 2025-04-16 | 8.78 | 8.33 | -0.39 | -4.47 | 647871.62 | 55388.28 | 8.55 |
| 2025-04-15 | 8.63 | 8.72 | 0.13 | 1.51 | 499789.41 | 43733.44 | 6.59 |
| 2025-04-14 | 8.55 | 8.59 | 0.19 | 2.26 | 396555.00 | 34239.92 | 5.23 |
| 2025-04-11 | 8.07 | 8.40 | 0.21 | 2.56 | 428297.50 | 35873.46 | 5.64 |
| 2025-04-10 | 8.30 | 8.19 | 0.20 | 2.50 | 449548.00 | 37164.55 | 5.93 |
| 2025-04-09 | 7.49 | 7.99 | 0.27 | 3.50 | 606908.00 | 46404.36 | 8.00 |
| 2025-04-08 | 7.90 | 7.72 | -0.43 | -5.28 | 661318.52 | 50857.27 | 8.72 |
| 2025-04-07 | 8.43 | 8.15 | -0.91 | -10.04 | 299131.00 | 24602.59 | 3.94 |
| 2025-04-03 | 9.01 | 9.06 | -0.07 | -0.77 | 339945.00 | 30769.55 | 4.48 |
| 2025-04-02 | 9.18 | 9.13 | 0.03 | 0.33 | 315600.57 | 28939.37 | 4.16 |
| 2025-04-01 | 9.02 | 9.10 | 0.12 | 1.34 | 374773.94 | 34163.47 | 4.94 |
| 2025-03-31 | 9.00 | 8.98 | -0.08 | -0.88 | 370969.51 | 32945.80 | 4.89 |
| 2025-03-28 | 9.20 | 9.06 | -0.11 | -1.20 | 417442.00 | 37932.43 | 5.50 |
| 2025-03-27 | 9.31 | 9.17 | -0.23 | -2.45 | 496924.00 | 45782.41 | 6.55 |
| 2025-03-26 | 9.50 | 9.40 | -0.13 | -1.36 | 499078.50 | 47477.99 | 6.58 |
| 2025-03-25 | 9.49 | 9.53 | 0.02 | 0.21 | 652731.31 | 62985.27 | 8.60 |
| 2025-03-24 | 9.52 | 9.51 | -0.02 | -0.21 | 583506.00 | 55061.50 | 7.69 |
| 2025-03-21 | 9.84 | 9.53 | -0.47 | -4.70 | 693284.02 | 66815.67 | 9.14 |
| 2025-03-20 | 10.33 | 10.00 | -0.32 | -3.10 | 687378.99 | 69364.31 | 9.06 |
| 2025-03-19 | 10.74 | 10.32 | -0.39 | -3.64 | 905136.81 | 94162.53 | 11.93 |
| 2025-03-18 | 10.50 | 10.71 | 0.31 | 2.98 | 1301745.88 | 141519.99 | 17.16 |
| 2025-03-17 | 10.27 | 10.40 | 0.16 | 1.56 | 1220573.04 | 128464.02 | 16.09 |
| 2025-03-14 | 10.79 | 10.24 | -0.54 | -5.01 | 1516627.71 | 155123.39 | 19.99 |
| 2025-03-13 | 10.26 | 10.78 | 0.49 | 4.76 | 1754732.50 | 187518.68 | 23.13 |
| 2025-03-12 | 10.64 | 10.29 | -0.19 | -1.81 | 1115391.53 | 115719.73 | 14.70 |
| 2025-03-11 | 10.49 | 10.48 | 0.03 | 0.29 | 1849151.30 | 194244.68 | 24.37 |
| 2025-03-10 | 9.50 | 10.45 | 0.95 | 10.00 | 1316772.66 | 131863.93 | 17.36 |
| 2025-03-07 | 9.64 | 9.50 | -0.29 | -2.96 | 1189846.03 | 116413.70 | 15.68 |
| 2025-03-06 | 9.78 | 9.79 | 0.11 | 1.14 | 1109902.87 | 108730.38 | 14.63 |
| 2025-03-05 | 9.97 | 9.68 | -0.32 | -3.20 | 1370713.38 | 133824.16 | 18.07 |
| 2025-03-04 | 9.98 | 10.00 | -0.54 | -5.12 | 2146142.40 | 212579.71 | 28.29 |
| 2025-03-03 | 10.19 | 10.54 | 0.75 | 7.66 | 2121022.46 | 224725.51 | 27.96 |
日K线
周K线
月K线
