东方锆业

sz002167 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

13.07

涨跌幅

-4.60%

成交量

25,273,100 股

成交额

336,229,728 元

换手率

3.32%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	13.59	13.07	13.61	13.05	-4.60%	25,273,100	336,229,728	3.32
2026-10-13	13.51	13.70	13.89	13.10	-1.30%	29,579,800	399,085,248	3.88
2026-10-12	14.29	13.88	14.36	13.84	-3.94%	30,348,600	425,634,176	3.98
2026-10-09	14.87	14.45	14.88	13.78	-3.02%	44,487,100	631,973,120	5.84
2026-10-08	15.12	14.90	15.48	14.77	-0.93%	28,157,000	425,392,064	3.69
2026-09-30	15.77	15.04	15.78	15.01	-3.53%	25,363,600	386,726,592	3.33
2026-09-29	15.21	15.59	15.79	15.07	+2.57%	28,012,000	433,042,048	3.68
2026-09-28	16.00	15.20	16.03	15.15	-6.11%	30,367,700	467,382,656	3.98
2026-09-24	16.18	16.19	16.79	16.15	-1.04%	31,142,500	510,378,016	4.09
2026-09-23	16.67	16.36	16.68	16.16	-1.39%	29,823,300	486,075,552	3.91
2026-09-22	16.84	16.59	17.18	16.43	-1.01%	49,436,500	824,419,008	6.49
2026-09-21	16.57	16.76	16.88	16.38	+3.14%	51,130,600	850,682,368	6.71
2026-09-18	16.12	16.25	16.50	15.80	+2.78%	46,499,800	750,624,384	6.10
2026-09-17	16.08	15.81	16.30	15.70	-3.24%	53,541,700	853,262,784	7.02
2026-09-16	15.60	16.34	16.48	15.59	+5.69%	78,270,500	1,261,679,488	10.27
2026-09-15	15.33	15.46	15.65	15.32	+1.38%	36,052,600	559,165,248	4.73
2026-09-14	14.78	15.25	15.34	14.61	+2.07%	30,761,100	464,311,424	4.04
2026-09-11	15.01	14.94	15.06	14.45	-2.80%	41,985,100	620,122,816	5.51
2026-09-10	15.79	15.37	15.80	15.31	-2.35%	33,501,400	516,915,552	4.40
2026-09-09	15.32	15.74	16.25	15.29	+2.67%	71,411,400	1,127,578,752	9.37
2026-09-08	15.50	15.33	15.64	15.21	-0.71%	31,854,900	490,451,680	4.18
2026-09-07	15.30	15.44	15.53	15.05	+1.31%	30,537,200	468,341,984	4.01
2026-09-04	16.09	15.24	16.19	15.09	-4.93%	52,262,200	813,792,832	6.86
2026-09-03	16.09	16.03	16.23	15.62	+0.31%	35,010,600	556,365,440	4.59
2026-09-02	16.03	15.98	16.12	15.60	-2.26%	34,991,200	555,139,392	4.59
2026-09-01	16.99	16.35	17.10	16.27	-3.94%	40,458,500	667,479,552	5.31
2026-08-31	16.86	17.02	17.06	16.52	-1.16%	42,081,700	707,260,096	5.52
2026-08-28	17.29	17.22	17.76	17.00	-0.35%	56,707,500	983,645,312	7.44
2026-08-27	16.35	17.28	17.37	16.30	+4.66%	79,081,300	1,341,368,832	10.38
2026-08-26	16.20	16.51	16.94	15.94	+1.98%	63,023,100	1,039,150,784	8.27

需要全历史数据与程序化访问？查看东方锆业日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002167 获取全部历史日线。