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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 26.80 | 27.25 | 26.50 | 26.52 | -0.56% | 3.16 | 2.35% |
| 2025-11-19 | 26.56 | 27.01 | 26.19 | 26.67 | 0.00% | 3.58 | 2.69% |
| 2025-11-18 | 27.32 | 27.45 | 26.36 | 26.67 | -2.74% | 4.13 | 3.07% |
| 2025-11-17 | 27.37 | 27.98 | 27.06 | 27.42 | +0.88% | 4.24 | 3.08% |
| 2025-11-14 | 27.31 | 27.53 | 26.59 | 27.18 | -1.16% | 3.99 | 2.92% |
| 2025-11-13 | 26.55 | 27.88 | 26.41 | 27.50 | +4.25% | 7.29 | 5.32% |
| 2025-11-12 | 27.60 | 27.76 | 26.05 | 26.38 | -5.55% | 9.28 | 6.92% |
| 2025-11-11 | 27.91 | 28.70 | 27.35 | 27.93 | -0.14% | 8.33 | 5.94% |
| 2025-11-10 | 30.99 | 30.99 | 27.97 | 27.97 | -9.99% | 12.88 | 8.88% |
| 2025-11-07 | 30.50 | 32.14 | 30.50 | 31.07 | +1.04% | 10.31 | 6.53% |
| 2025-11-06 | 30.89 | 31.88 | 30.29 | 30.76 | -0.61% | 9.26 | 5.96% |
| 2025-11-05 | 29.28 | 31.17 | 28.96 | 30.94 | +3.75% | 11.08 | 7.20% |
| 2025-11-04 | 30.48 | 30.57 | 29.52 | 29.83 | -0.43% | 7.67 | 5.08% |
| 2025-11-03 | 31.54 | 31.90 | 28.87 | 29.96 | -3.26% | 10.99 | 7.30% |
| 2025-10-31 | 33.05 | 33.41 | 30.77 | 30.96 | -6.20% | 10.19 | 6.39% |
| 2025-10-30 | 33.56 | 34.23 | 32.74 | 33.01 | -3.30% | 12.82 | 7.65% |
| 2025-10-29 | 34.44 | 35.74 | 33.54 | 34.14 | -0.87% | 23.11 | 13.37% |
| 2025-10-28 | 32.74 | 35.03 | 32.52 | 34.44 | +8.15% | 20.96 | 12.09% |
| 2025-10-27 | 29.41 | 31.84 | 29.04 | 31.84 | +10.00% | 13.92 | 8.81% |
| 2025-10-24 | 28.95 | 29.69 | 28.33 | 28.95 | -1.63% | 11.47 | 7.90% |