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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 15.85 | 16.07 | 15.75 | 15.89 | +0.32% | 2.09 | 2.62% |
| 2025-06-24 | 15.58 | 16.09 | 15.40 | 15.84 | -0.63% | 3.09 | 3.91% |
| 2025-06-23 | 15.57 | 16.09 | 15.57 | 15.94 | +1.84% | 1.65 | 2.06% |
| 2025-06-20 | 15.79 | 16.07 | 15.59 | 15.65 | -1.07% | 1.32 | 1.66% |
| 2025-06-19 | 16.18 | 16.26 | 15.76 | 15.82 | -2.33% | 1.67 | 2.06% |
| 2025-06-18 | 16.39 | 16.39 | 16.10 | 16.20 | -0.91% | 1.33 | 1.62% |
| 2025-06-17 | 16.46 | 16.71 | 16.28 | 16.35 | -0.60% | 1.68 | 2.01% |
| 2025-06-16 | 16.21 | 16.81 | 15.97 | 16.45 | +1.41% | 2.36 | 2.83% |
| 2025-06-13 | 16.48 | 16.60 | 16.17 | 16.22 | -1.57% | 2.03 | 2.46% |
| 2025-06-12 | 16.64 | 16.71 | 16.39 | 16.48 | -0.36% | 2.08 | 2.48% |
| 2025-06-11 | 16.45 | 16.71 | 16.37 | 16.54 | +0.60% | 2.18 | 2.61% |
| 2025-06-10 | 16.70 | 16.76 | 16.27 | 16.44 | -1.61% | 2.98 | 3.58% |
| 2025-06-09 | 16.89 | 17.06 | 16.51 | 16.71 | -0.41% | 3.36 | 3.98% |
| 2025-06-06 | 17.12 | 17.23 | 16.74 | 16.78 | -1.97% | 2.62 | 3.07% |
| 2025-06-05 | 17.06 | 17.48 | 17.02 | 17.11 | -0.06% | 2.42 | 2.79% |
| 2025-06-04 | 16.79 | 17.54 | 16.79 | 17.12 | +1.95% | 3.25 | 3.74% |
| 2025-06-03 | 16.52 | 16.88 | 16.37 | 16.80 | +1.68% | 2.71 | 3.23% |
| 2025-05-30 | 17.17 | 17.25 | 16.39 | 16.52 | -5.89% | 5.05 | 6.02% |
| 2025-05-29 | 17.14 | 17.99 | 16.90 | 17.55 | +1.32% | 6.63 | 7.51% |
| 2025-05-28 | 17.28 | 17.86 | 17.20 | 17.32 | -1.19% | 5.95 | 6.75% |