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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 18.43 | 18.47 | 17.31 | 17.53 | -6.86% | 8.74 | 9.85% |
| 2025-05-26 | 18.41 | 19.19 | 17.87 | 18.82 | +3.95% | 13.44 | 14.33% |
| 2025-05-23 | 17.44 | 19.13 | 17.44 | 18.11 | +4.11% | 11.12 | 11.97% |
| 2025-05-22 | 17.65 | 18.31 | 17.29 | 17.39 | -1.90% | 7.80 | 8.73% |
| 2025-05-21 | 16.56 | 18.57 | 16.50 | 17.73 | +5.00% | 10.86 | 12.15% |
| 2025-05-20 | 16.47 | 17.28 | 16.32 | 16.89 | +1.92% | 3.80 | 4.52% |
| 2025-05-19 | 16.39 | 17.12 | 16.07 | 16.57 | +2.39% | 4.13 | 4.96% |
| 2025-05-16 | 15.86 | 16.66 | 15.82 | 16.18 | +1.75% | 2.82 | 3.43% |
| 2025-05-15 | 16.02 | 16.12 | 15.81 | 15.90 | -0.74% | 1.28 | 1.60% |
| 2025-05-14 | 16.08 | 16.23 | 15.90 | 16.02 | -0.43% | 1.67 | 2.07% |
| 2025-05-13 | 16.33 | 16.34 | 16.04 | 16.09 | -1.76% | 2.05 | 2.51% |
| 2025-05-12 | 15.47 | 16.54 | 15.32 | 16.38 | +6.52% | 4.38 | 5.42% |
| 2025-05-09 | 15.43 | 15.50 | 15.29 | 15.38 | -0.32% | 1.30 | 1.67% |
| 2025-05-08 | 15.23 | 15.43 | 15.15 | 15.43 | +1.17% | 1.20 | 1.56% |
| 2025-05-07 | 15.39 | 15.55 | 15.15 | 15.25 | -0.52% | 1.57 | 2.04% |
| 2025-05-06 | 14.90 | 15.39 | 14.90 | 15.33 | +3.70% | 2.15 | 2.80% |