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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 36.26 | 38.20 | 35.60 | 38.04 | +4.51% | 9.82 | 5.23% |
| 2026-01-16 | 37.03 | 37.86 | 36.36 | 36.40 | -2.83% | 7.73 | 4.16% |
| 2026-01-15 | 36.15 | 37.49 | 36.15 | 37.46 | +1.49% | 8.97 | 4.86% |
| 2026-01-14 | 38.28 | 39.41 | 36.78 | 36.91 | -3.00% | 12.84 | 6.75% |
| 2026-01-13 | 38.50 | 39.04 | 37.15 | 38.05 | -2.74% | 11.67 | 6.13% |
| 2026-01-12 | 37.32 | 39.95 | 35.63 | 39.12 | +4.60% | 20.35 | 10.82% |
| 2026-01-09 | 35.41 | 38.94 | 34.74 | 37.40 | +5.65% | 21.52 | 11.32% |
| 2026-01-08 | 35.00 | 37.00 | 34.78 | 35.40 | +0.57% | 9.96 | 5.53% |
| 2026-01-07 | 35.00 | 36.68 | 34.60 | 35.20 | -0.82% | 8.83 | 4.96% |
| 2026-01-06 | 33.26 | 36.16 | 32.70 | 35.49 | +6.61% | 10.95 | 6.33% |
| 2026-01-05 | 33.37 | 34.28 | 32.54 | 33.29 | +0.70% | 9.66 | 5.78% |
| 2025-12-31 | 31.18 | 33.60 | 31.00 | 33.06 | +5.86% | 9.61 | 5.88% |
| 2025-12-30 | 30.80 | 32.41 | 30.50 | 31.23 | -1.76% | 6.79 | 4.28% |
| 2025-12-29 | 30.99 | 32.91 | 30.50 | 31.79 | +3.48% | 10.36 | 6.51% |
| 2025-12-26 | 30.19 | 31.11 | 29.40 | 30.72 | +2.57% | 8.65 | 5.68% |
| 2025-12-25 | 29.98 | 30.46 | 29.81 | 29.95 | -1.29% | 5.04 | 3.34% |
| 2025-12-24 | 29.70 | 30.70 | 28.90 | 30.34 | +1.68% | 5.89 | 3.94% |
| 2025-12-23 | 30.15 | 31.15 | 29.41 | 29.84 | -0.13% | 7.99 | 5.25% |
| 2025-12-22 | 29.64 | 30.37 | 29.36 | 29.88 | +0.84% | 6.54 | 4.36% |
| 2025-12-19 | 28.77 | 29.98 | 28.63 | 29.63 | +4.00% | 6.52 | 4.41% |