证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

东方锆业(002167)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-27 32.00 33.26 31.78 31.82 10120 329440 -0.98 -2.99%
2009-11-26 33.20 33.85 32.50 32.80 13662 456692 -0.18 -0.55%
2009-11-25 32.80 33.35 32.45 32.98 18238 600354 0.18 0.55%
2009-11-24 35.15 35.35 32.00 32.80 23062 785387 -2.17 -6.21%
2009-11-23 33.90 35.15 33.90 34.97 10064 350421 0.37 1.07%
2009-11-20 34.99 34.99 34.22 34.60 11859 409327 -0.43 -1.23%
2009-11-19 35.15 35.20 34.51 35.03 6740 234916 0.02 0.06%
2009-11-18 35.66 35.66 34.80 35.01 8734 305757 -0.41 -1.16%
2009-11-17 35.33 35.78 34.90 35.42 11699 412069 0.22 0.62%
2009-11-16 34.40 35.55 34.30 35.20 18663 655717 0.94 2.74%
2009-11-13 34.69 35.10 33.81 34.26 10207 351385 -0.43 -1.24%
2009-11-12 33.80 34.69 33.80 34.69 12585 431888 0.89 2.63%
2009-11-11 34.53 34.53 33.56 33.80 14535 492507 -0.73 -2.11%
2009-11-10 35.39 35.53 34.48 34.53 13793 481475 -0.76 -2.15%
2009-11-09 35.00 35.45 34.57 35.29 8203 288410 0.29 0.83%
2009-11-06 34.20 35.50 34.18 35.00 15425 540052 0.82 2.40%
2009-11-05 34.36 34.51 33.76 34.18 8492 289314 -0.18 -0.52%
2009-11-04 34.51 35.00 34.11 34.36 11934 411471 -0.15 -0.43%
2009-11-03 35.12 35.95 34.20 34.51 14124 494056 -0.61 -1.74%
2009-11-02 34.00 35.50 33.62 35.12 11026 385071 0.52 1.50%
2009-10-30 34.65 35.58 34.20 34.60 16277 568849 0.40 1.17%
2009-10-29 34.53 35.87 34.10 34.20 17785 622576 -0.65 -1.86%
2009-10-28 33.79 36.48 33.50 34.85 24255 850138 0.80 2.35%
2009-10-27 32.35 36.00 32.05 34.05 35473 1225033 1.05 3.18%
2009-10-26 31.70 33.15 30.75 33.00 28531 920992 1.12 3.51%
2009-10-23 31.73 32.30 31.50 31.88 13432 427744 0.25 0.79%
2009-10-22 31.75 32.30 31.18 31.63 10657 338000 -0.09 -0.28%
2009-10-21 31.60 32.97 31.60 31.72 20840 671873 0.52 1.67%
2009-10-20 31.48 31.75 31.00 31.20 15592 487963 -0.25 -0.80%
2009-10-19 30.86 31.70 29.81 31.45 23846 737836 0.65 2.11%
2009-10-16 30.30 30.90 29.42 30.80 22508 673725 0.08 0.26%
2009-10-15 30.99 32.50 30.50 30.72 18830 588781 -0.17 -0.55%
2009-10-14 30.80 31.60 30.60 30.89 19916 618709 -0.10 -0.32%
2009-10-13 31.80 31.90 30.46 30.99 26521 824687 -0.71 -2.24%
2009-10-12 29.80 31.93 29.50 31.70 56939 1772017 2.67 9.20%
2009-10-09 27.61 29.03 27.61 29.03 45507 1301466 2.64 10.00%
2009-09-30 25.00 26.85 25.00 26.39 15312 401906 1.94 7.93%
2009-09-29 24.70 25.10 24.03 24.45 11148 273056 -0.24 -0.97%
2009-09-28 26.00 26.55 24.51 24.69 14325 370236 -1.30 -5.00%
2009-09-25 26.99 27.20 25.90 25.99 10350 275849 -1.12 -4.13%
2009-09-24 27.40 27.70 25.92 27.11 13054 350648 -0.35 -1.27%
2009-09-23 28.09 28.80 27.20 27.46 16239 456772 -0.68 -2.42%
2009-09-22 28.84 28.84 28.00 28.14 20721 587041 -0.86 -2.97%
2009-09-21 26.78 29.00 26.41 29.00 35623 996288 2.20 8.21%
2009-09-18 27.80 27.80 26.40 26.80 27438 743164 -1.15 -4.11%
2009-09-17 27.95 29.94 27.41 27.95 37149 1059755 -8.02 -22.30%
2009-09-16 36.12 36.74 35.25 35.97 21545 776071 -0.15 -0.41%
2009-09-15 35.10 36.90 34.08 36.12 23864 847544 1.05 2.99%
2009-09-14 35.80 36.10 34.50 35.07 23876 841030 -0.23 -0.65%
N 2009-09-11 33.99 35.70 33.82 35.30 30593 1063034 1.81 5.41%
N 2009-09-10 30.80 34.30 30.55 33.49 25695 845562 2.14 6.83%
N 2009-09-09 30.43 32.38 30.43 31.35 14845 466651 1.92 6.52%
2009-09-07 29.01 30.39 29.01 29.43 11482 340180 0.08 0.27%
2009-09-04 28.40 30.01 28.40 29.35 13038 384217 0.46 1.59%
2009-09-03 26.25 28.89 26.25 28.89 12306 347482 2.63 10.02%
2009-09-02 27.00 27.48 25.50 26.26 9155 243611 -0.94 -3.46%
2009-09-01 27.60 28.89 27.15 27.20 8056 224561 -1.02 -3.61%
2009-08-31 31.40 31.40 28.22 28.22 10635 309651 -3.13 -9.98%
2009-08-28 32.57 32.57 31.00 31.35 7738 244144 -1.22 -3.75%
2009-08-27 31.74 32.75 31.72 32.57 12650 410033 1.09 3.46%
N 2009-08-26 30.81 31.88 30.35 31.48 9057 284513 0.86 2.81%
2009-08-25 31.45 31.45 29.72 30.62 10592 322991 -0.83 -2.64%
N 2009-08-24 31.98 31.98 30.30 31.45 18525 580496 -0.13 -0.41%
N 2009-08-21 30.00 32.50 29.50 31.58 11448 357229 0.19 0.60%
N 2009-08-20 29.98 31.88 27.28 31.39 20735 604438 1.41 4.70%
2009-08-19 32.99 33.48 29.98 29.98 8610 272502 -3.33 -10.00%
2009-08-18 33.50 33.74 31.30 33.31 7871 258423 -0.21 -0.63%
2009-08-17 34.40 35.68 32.80 33.52 14771 505354 -2.58 -7.15%
N 2009-08-14 35.99 37.00 34.83 36.10 20916 755458 -0.25 -0.69%
2009-08-13 33.28 36.50 33.28 36.35 22912 810598 1.71 4.94%
2009-08-12 33.40 36.50 33.39 34.64 22255 786398 1.27 3.81%
2009-08-11 33.59 33.94 33.13 33.37 4849 162438 -0.18 -0.54%
2009-08-10 31.49 33.55 31.49 33.55 11870 388447 1.50 4.68%
2009-08-07 34.22 34.45 31.81 32.05 9200 305332 -2.15 -6.29%
2009-08-06 34.80 35.26 33.60 34.20 11320 386728 -0.97 -2.76%
2009-08-05 34.58 35.80 34.16 35.17 11732 411772 0.59 1.71%
2009-08-04 34.36 35.21 34.11 34.58 14321 496450 0.04 0.12%
2009-08-03 34.46 35.38 34.10 34.54 15031 522206 -0.34 -0.97%
2009-07-31 34.00 35.33 33.20 34.88 23263 794844 1.55 4.65%
2009-07-30 31.78 33.90 31.22 33.33 22479 737534 1.65 5.21%
2009-07-29 33.35 33.35 30.06 31.68 21653 684594 -1.72 -5.15%
2009-07-28 34.35 34.37 33.05 33.40 12679 425187 -0.65 -1.91%
2009-07-27 32.30 34.30 32.03 34.05 21902 730203 1.29 3.94%
2009-07-24 32.45 33.09 31.00 32.76 18022 578180 0.30 0.92%
2009-07-23 32.60 33.50 32.21 32.46 13820 451615 -0.15 -0.46%
2009-07-22 32.68 33.99 32.00 32.61 25785 853335 -0.29 -0.88%
2009-07-21 32.16 33.10 30.70 32.90 33704 1083593 1.11 3.49%
2009-07-20 30.38 32.33 30.38 31.79 32178 1010558 1.97 6.61%
2009-07-17 29.36 30.10 28.82 29.82 15460 456993 0.39 1.32%
2009-07-16 30.10 30.74 29.42 29.43 16926 508359 -0.57 -1.90%
2009-07-15 29.01 30.30 28.75 30.00 15458 454844 0.99 3.41%
2009-07-14 28.96 29.23 28.72 29.01 10358 299922 -0.04 -0.14%
2009-07-13 29.50 29.70 28.96 29.05 14336 417951 -0.45 -1.52%
2009-07-10 29.30 30.32 29.08 29.50 14653 437594 0.06 0.20%
2009-07-09 28.79 29.94 28.21 29.44 18052 529815 0.86 3.01%
2009-07-08 28.56 28.87 28.11 28.58 8848 252074 -0.21 -0.73%
2009-07-07 28.57 29.27 28.00 28.79 15311 437094 0.19 0.66%
2009-07-06 28.72 28.72 27.80 28.60 17817 502541 -0.10 -0.35%
2009-07-03 29.01 29.65 28.35 28.70 23402 674716 -0.71 -2.41%
2009-07-02 30.60 31.88 29.40 29.41 48230 1460047 0.09 0.31%
N 2009-07-01 27.29 29.32 27.02 29.32 27304 787114 2.67 10.02%
N 2009-06-30 26.45 27.45 26.23 26.65 20689 557144 0.22 0.83%
2009-06-29 25.54 26.50 25.33 26.43 21484 562586 1.00 3.93%
2009-06-26 25.35 25.60 25.11 25.43 8474 214997 0.31 1.23%
2009-06-25 25.50 25.56 25.02 25.12 6562 165520 -0.04 -0.16%
2009-06-24 24.58 25.64 24.20 25.16 9599 241287 0.86 3.54%
N 2009-06-23 24.62 24.64 24.20 24.30 5319 129658 -0.53 -2.13%
2009-06-22 25.45 25.45 24.80 24.83 6064 152165 -0.19 -0.76%
2009-06-19 24.70 25.55 24.60 25.02 10632 267730 0.32 1.30%
2009-06-18 24.74 24.98 24.52 24.70 5236 129092 -0.03 -0.12%
2009-06-17 24.30 24.77 24.06 24.73 4227 104054 0.46 1.90%
2009-06-16 24.00 24.79 24.00 24.27 4087 99566 -0.12 -0.49%
2009-06-15 23.92 24.48 23.92 24.39 4479 108581 0.19 0.79%
2009-06-12 25.11 25.11 24.10 24.20 7501 184320 -0.67 -2.69%
2009-06-11 25.13 25.28 24.70 24.87 7755 193036 -0.31 -1.23%
2009-06-10 25.20 25.73 25.09 25.18 7445 187926 0.08 0.32%
N 2009-06-09 25.80 25.94 24.80 25.10 9601 241522 -0.74 -2.86%
2009-06-08 25.33 26.48 24.88 25.84 11095 284894 0.04 0.15%
2009-06-05 26.21 27.10 25.80 25.80 19701 517634 -0.20 -0.77%
2009-06-04 25.88 26.46 25.18 26.00 19371 501505 -0.55 -2.07%
2009-06-03 24.84 27.10 24.30 26.55 27178 697609 1.90 7.71%
2009-06-02 24.56 25.38 24.56 24.65 9760 243017 0.17 0.69%
2009-06-01 24.20 24.78 24.20 24.48 10946 268926 0.52 2.17%