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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 48.50 | 48.50 | 46.38 | 46.65 | -2.16% | 12.61 | 5.35% |
| 2026-02-13 | 48.49 | 50.00 | 47.30 | 47.68 | -2.67% | 15.88 | 6.52% |
| 2026-02-12 | 44.93 | 48.99 | 44.20 | 48.99 | +9.99% | 22.15 | 9.31% |
| 2026-02-11 | 40.26 | 44.54 | 40.26 | 44.54 | +10.00% | 12.38 | 5.69% |
| 2026-02-10 | 41.87 | 42.30 | 40.15 | 40.49 | -2.83% | 7.41 | 3.61% |
| 2026-02-09 | 43.13 | 43.45 | 41.00 | 41.67 | -2.14% | 10.36 | 4.94% |
| 2026-02-06 | 40.78 | 44.13 | 40.78 | 42.58 | +1.70% | 10.40 | 4.84% |
| 2026-02-05 | 44.90 | 45.65 | 40.77 | 41.87 | -6.75% | 14.67 | 6.87% |
| 2026-02-04 | 45.26 | 46.85 | 44.25 | 44.90 | +3.91% | 16.93 | 7.42% |
| 2026-02-03 | 40.02 | 43.21 | 40.02 | 43.21 | +10.01% | 12.67 | 5.94% |
| 2026-02-02 | 38.21 | 42.28 | 38.03 | 39.28 | +1.55% | 14.33 | 7.00% |
| 2026-01-30 | 39.05 | 39.23 | 36.59 | 38.68 | -4.87% | 12.74 | 6.77% |
| 2026-01-29 | 44.00 | 44.08 | 39.82 | 40.66 | -5.49% | 17.27 | 8.26% |
| 2026-01-28 | 39.00 | 43.02 | 38.69 | 43.02 | +10.00% | 13.11 | 6.29% |
| 2026-01-27 | 38.83 | 40.33 | 37.85 | 39.11 | -1.19% | 9.26 | 4.74% |
| 2026-01-26 | 39.97 | 41.02 | 38.80 | 39.58 | +1.72% | 12.15 | 6.06% |
| 2026-01-23 | 38.16 | 39.12 | 37.60 | 38.91 | +3.32% | 8.05 | 4.17% |
| 2026-01-22 | 39.00 | 39.00 | 37.31 | 37.66 | -3.44% | 7.48 | 3.93% |
| 2026-01-21 | 37.64 | 39.42 | 37.40 | 39.00 | +3.12% | 8.89 | 4.56% |
| 2026-01-20 | 38.00 | 38.78 | 35.68 | 37.82 | -0.58% | 10.25 | 5.50% |