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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 50.81 | 51.51 | 49.47 | 50.99 | -1.22% | 15.52 | 6.14% |
| 2026-04-21 | 48.77 | 52.11 | 47.88 | 51.62 | +5.87% | 15.60 | 6.20% |
| 2026-04-20 | 46.81 | 49.10 | 46.28 | 48.76 | +4.34% | 12.88 | 5.33% |
| 2026-04-17 | 45.83 | 48.30 | 45.71 | 46.73 | +0.95% | 10.27 | 4.35% |
| 2026-04-16 | 44.50 | 46.64 | 43.25 | 46.29 | +4.07% | 11.61 | 5.10% |
| 2026-04-15 | 45.20 | 47.28 | 44.21 | 44.48 | -0.82% | 11.22 | 4.89% |
| 2026-04-14 | 44.45 | 45.70 | 43.88 | 44.85 | +2.54% | 8.25 | 3.67% |
| 2026-04-13 | 44.48 | 45.00 | 43.03 | 43.74 | -2.54% | 5.66 | 2.58% |
| 2026-04-10 | 45.77 | 46.06 | 44.73 | 44.88 | -0.99% | 6.58 | 2.90% |
| 2026-04-09 | 44.51 | 46.21 | 43.81 | 45.33 | +1.84% | 11.88 | 5.25% |
| 2026-04-08 | 41.80 | 44.51 | 41.80 | 44.51 | +10.01% | 8.15 | 3.74% |
| 2026-04-07 | 40.51 | 41.08 | 40.11 | 40.46 | -0.12% | 4.68 | 2.30% |
| 2026-04-03 | 42.06 | 42.24 | 40.42 | 40.51 | -3.71% | 7.53 | 3.67% |
| 2026-04-02 | 44.20 | 44.36 | 41.58 | 42.07 | -5.16% | 9.32 | 4.38% |
| 2026-04-01 | 45.63 | 45.65 | 43.60 | 44.36 | -0.11% | 6.38 | 2.87% |
| 2026-03-31 | 46.55 | 47.05 | 43.93 | 44.41 | -5.95% | 10.82 | 4.78% |
| 2026-03-30 | 45.68 | 47.49 | 45.29 | 47.22 | +2.23% | 8.67 | 3.70% |
| 2026-03-27 | 44.95 | 47.73 | 44.80 | 46.19 | +1.25% | 9.36 | 4.02% |
| 2026-03-26 | 47.41 | 47.88 | 45.10 | 45.62 | -1.77% | 8.04 | 3.48% |
| 2026-03-25 | 45.97 | 47.45 | 45.40 | 46.44 | +5.43% | 12.09 | 5.19% |