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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 28.80 | 29.25 | 28.45 | 28.49 | -2.00% | 4.31 | 2.99% |
| 2025-12-17 | 27.71 | 29.39 | 27.65 | 29.07 | +4.42% | 6.27 | 4.35% |
| 2025-12-16 | 29.06 | 29.10 | 27.35 | 27.84 | -5.08% | 5.80 | 4.14% |
| 2025-12-15 | 29.39 | 29.81 | 28.89 | 29.33 | -1.25% | 5.42 | 3.68% |
| 2025-12-12 | 28.01 | 30.17 | 27.23 | 29.70 | +6.64% | 10.22 | 7.04% |
| 2025-12-11 | 27.41 | 28.65 | 27.40 | 27.85 | +1.61% | 5.57 | 3.96% |
| 2025-12-10 | 27.60 | 27.86 | 26.93 | 27.41 | -0.11% | 3.39 | 2.47% |
| 2025-12-09 | 28.00 | 28.09 | 27.04 | 27.44 | -2.38% | 4.65 | 3.37% |
| 2025-12-08 | 29.00 | 29.65 | 28.03 | 28.11 | +2.03% | 8.34 | 5.79% |
| 2025-12-05 | 26.76 | 27.88 | 26.70 | 27.55 | +2.99% | 3.78 | 2.75% |
| 2025-12-04 | 27.11 | 27.35 | 26.66 | 26.75 | -1.36% | 2.73 | 2.02% |
| 2025-12-03 | 27.39 | 27.58 | 26.93 | 27.12 | -1.42% | 3.57 | 2.61% |
| 2025-12-02 | 28.04 | 28.04 | 26.90 | 27.51 | -2.55% | 4.90 | 3.57% |
| 2025-12-01 | 28.00 | 28.80 | 27.13 | 28.23 | +1.66% | 10.00 | 7.06% |
| 2025-11-28 | 26.20 | 28.10 | 26.16 | 27.77 | +6.32% | 7.31 | 5.32% |
| 2025-11-27 | 26.85 | 27.28 | 26.01 | 26.12 | -2.65% | 3.88 | 2.91% |
| 2025-11-26 | 26.45 | 27.27 | 26.16 | 26.83 | +1.51% | 3.87 | 2.88% |
| 2025-11-25 | 26.00 | 26.97 | 25.62 | 26.43 | +2.40% | 4.38 | 3.31% |
| 2025-11-24 | 24.84 | 26.12 | 24.84 | 25.81 | +4.03% | 3.94 | 3.08% |
| 2025-11-21 | 26.20 | 26.27 | 24.80 | 24.81 | -6.45% | 4.51 | 3.54% |