东方钽业 sz.000962
64.77
+4.05%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 67.17 | 68.38 | 63.27 | 64.77 | +4.05% | 26.48 | 8.09% |
| 2026-05-22 | 57.50 | 62.25 | 57.03 | 62.25 | +10.00% | 17.87 | 5.86% |
| 2026-05-21 | 56.30 | 60.54 | 55.88 | 56.59 | +2.82% | 18.06 | 6.17% |
| 2026-05-20 | 54.93 | 56.18 | 53.30 | 55.04 | -0.83% | 12.16 | 4.41% |
| 2026-05-19 | 57.59 | 58.48 | 54.11 | 55.50 | -1.53% | 19.40 | 6.98% |
| 2026-05-18 | 50.51 | 56.36 | 50.25 | 56.36 | +9.99% | 16.15 | 5.83% |
| 2026-05-15 | 50.10 | 52.83 | 49.60 | 51.24 | +1.55% | 14.70 | 5.69% |
| 2026-05-14 | 51.00 | 53.97 | 50.46 | 50.46 | -0.04% | 13.93 | 5.35% |
| 2026-05-13 | 48.28 | 50.93 | 48.08 | 50.48 | +4.06% | 12.57 | 5.01% |
| 2026-05-12 | 48.90 | 48.97 | 46.99 | 48.51 | -0.29% | 7.64 | 3.17% |
| 2026-05-11 | 49.08 | 49.10 | 47.20 | 48.65 | +0.54% | 9.78 | 4.04% |
| 2026-05-08 | 48.33 | 49.20 | 47.71 | 48.39 | -1.47% | 8.67 | 3.57% |
| 2026-05-07 | 46.48 | 49.17 | 46.37 | 49.11 | +6.00% | 13.37 | 5.56% |
| 2026-05-06 | 44.50 | 46.93 | 44.05 | 46.33 | +5.61% | 8.94 | 3.90% |
| 2026-04-30 | 44.20 | 44.50 | 43.22 | 43.87 | -1.17% | 5.10 | 2.33% |
| 2026-04-29 | 43.21 | 44.95 | 42.61 | 44.39 | +2.71% | 8.38 | 3.80% |
| 2026-04-28 | 45.12 | 45.14 | 42.30 | 43.22 | -7.13% | 11.99 | 5.52% |
| 2026-04-27 | 47.80 | 48.28 | 46.03 | 46.54 | -2.96% | 7.87 | 3.35% |
| 2026-04-24 | 46.88 | 48.75 | 46.24 | 47.96 | +0.80% | 8.20 | 3.43% |
| 2026-04-23 | 50.56 | 50.79 | 47.28 | 47.58 | -6.69% | 12.95 | 5.29% |