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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 20.76 | 22.05 | 20.56 | 21.44 | +2.04% | 7.53 | 7.04% |
| 2025-08-19 | 21.52 | 22.21 | 20.66 | 21.01 | +1.25% | 10.58 | 9.88% |
| 2025-08-18 | 20.16 | 20.96 | 19.82 | 20.75 | +3.64% | 10.15 | 9.87% |
| 2025-08-15 | 19.70 | 20.11 | 19.49 | 20.02 | +1.11% | 8.78 | 8.78% |
| 2025-08-14 | 19.21 | 20.54 | 19.20 | 19.80 | +1.17% | 14.72 | 14.75% |
| 2025-08-13 | 17.80 | 19.58 | 17.80 | 19.58 | +9.98% | 9.17 | 9.42% |
| 2025-08-12 | 17.54 | 17.85 | 17.27 | 17.80 | +1.42% | 2.86 | 3.23% |
| 2025-08-11 | 17.30 | 17.57 | 17.18 | 17.55 | +1.09% | 2.11 | 2.41% |
| 2025-08-08 | 17.23 | 17.43 | 17.06 | 17.36 | -0.17% | 1.83 | 2.10% |
| 2025-08-07 | 17.22 | 17.43 | 16.90 | 17.39 | +0.93% | 2.65 | 3.07% |
| 2025-08-06 | 17.17 | 17.24 | 17.09 | 17.23 | +0.58% | 1.29 | 1.50% |
| 2025-08-05 | 17.21 | 17.22 | 17.05 | 17.13 | -0.06% | 1.35 | 1.56% |
| 2025-08-04 | 16.78 | 17.16 | 16.73 | 17.14 | +1.60% | 1.59 | 1.85% |
| 2025-08-01 | 16.83 | 16.98 | 16.68 | 16.87 | +0.12% | 1.59 | 1.88% |
| 2025-07-31 | 17.25 | 17.38 | 16.78 | 16.85 | -2.71% | 2.13 | 2.49% |
| 2025-07-30 | 17.81 | 17.82 | 17.11 | 17.32 | -2.80% | 2.69 | 3.08% |
| 2025-07-29 | 17.98 | 18.13 | 17.63 | 17.82 | -1.65% | 2.67 | 2.98% |
| 2025-07-28 | 17.97 | 18.36 | 17.72 | 18.12 | +0.28% | 2.96 | 3.26% |
| 2025-07-25 | 18.27 | 18.27 | 17.85 | 18.07 | -1.20% | 3.47 | 3.83% |
| 2025-07-24 | 17.87 | 18.52 | 17.73 | 18.29 | +1.89% | 5.07 | 5.53% |