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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 18.15 | 18.52 | 17.92 | 17.95 | +1.75% | 6.63 | 7.25% |
| 2025-07-22 | 17.48 | 17.66 | 17.30 | 17.64 | +0.68% | 3.14 | 3.57% |
| 2025-07-21 | 17.23 | 17.62 | 17.04 | 17.52 | +1.74% | 2.98 | 3.40% |
| 2025-07-18 | 16.87 | 17.37 | 16.84 | 17.22 | +1.77% | 3.67 | 4.23% |
| 2025-07-17 | 16.60 | 16.96 | 16.47 | 16.92 | +2.05% | 1.98 | 2.36% |
| 2025-07-16 | 16.69 | 16.86 | 16.52 | 16.58 | -0.84% | 1.71 | 2.05% |
| 2025-07-15 | 16.91 | 17.02 | 16.57 | 16.72 | -1.18% | 1.99 | 2.36% |
| 2025-07-14 | 16.92 | 17.15 | 16.86 | 16.92 | +0.12% | 2.56 | 3.01% |
| 2025-07-11 | 16.55 | 17.14 | 16.55 | 16.90 | +2.05% | 4.17 | 4.93% |
| 2025-07-10 | 16.46 | 16.61 | 16.35 | 16.56 | +0.67% | 1.68 | 2.04% |
| 2025-07-09 | 16.66 | 16.73 | 16.43 | 16.45 | -1.02% | 2.08 | 2.50% |
| 2025-07-08 | 16.32 | 16.74 | 16.32 | 16.62 | +1.34% | 2.57 | 3.09% |
| 2025-07-07 | 16.38 | 16.51 | 16.17 | 16.40 | +0.92% | 1.60 | 1.94% |
| 2025-07-04 | 16.27 | 16.55 | 16.15 | 16.25 | -0.61% | 1.89 | 2.30% |
| 2025-07-03 | 16.43 | 16.52 | 16.16 | 16.35 | -0.55% | 1.94 | 2.36% |
| 2025-07-02 | 16.67 | 16.67 | 16.35 | 16.44 | -1.67% | 2.47 | 2.99% |
| 2025-07-01 | 16.33 | 16.72 | 16.33 | 16.72 | +2.07% | 3.33 | 4.00% |
| 2025-06-30 | 16.23 | 16.41 | 16.05 | 16.38 | +0.98% | 2.71 | 3.30% |
| 2025-06-27 | 16.13 | 16.31 | 16.05 | 16.22 | +1.25% | 2.58 | 3.17% |
| 2025-06-26 | 15.92 | 16.34 | 15.91 | 16.02 | +0.82% | 3.13 | 3.86% |