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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 27.45 | 29.43 | 26.41 | 29.43 | +10.00% | 10.95 | 7.80% |
| 2025-10-22 | 27.15 | 27.59 | 26.58 | 26.75 | -2.83% | 4.75 | 3.50% |
| 2025-10-21 | 27.96 | 28.68 | 27.39 | 27.53 | -1.75% | 9.15 | 6.55% |
| 2025-10-20 | 26.90 | 29.05 | 26.50 | 28.02 | +6.12% | 12.59 | 8.81% |
| 2025-10-17 | 27.52 | 28.13 | 26.25 | 26.40 | -4.75% | 5.19 | 3.85% |
| 2025-10-16 | 27.10 | 28.75 | 26.85 | 27.72 | +2.32% | 7.09 | 5.05% |
| 2025-10-15 | 28.17 | 28.17 | 26.07 | 27.09 | -3.83% | 7.70 | 5.70% |
| 2025-10-14 | 28.61 | 29.53 | 27.60 | 28.17 | +2.17% | 12.61 | 8.82% |
| 2025-10-13 | 24.06 | 27.57 | 24.06 | 27.57 | +10.00% | 6.39 | 4.93% |
| 2025-10-10 | 25.94 | 25.95 | 24.79 | 25.07 | -3.39% | 4.89 | 3.85% |
| 2025-10-09 | 24.94 | 26.21 | 24.84 | 25.94 | +6.52% | 6.34 | 4.92% |
| 2025-09-30 | 24.62 | 25.13 | 24.02 | 24.36 | -0.41% | 3.96 | 3.21% |
| 2025-09-29 | 24.65 | 24.91 | 24.25 | 24.46 | +0.08% | 2.84 | 2.30% |
| 2025-09-26 | 24.96 | 25.58 | 24.44 | 24.44 | -2.39% | 3.44 | 2.75% |
| 2025-09-25 | 24.77 | 25.83 | 24.36 | 25.04 | +0.72% | 5.10 | 4.05% |
| 2025-09-24 | 23.40 | 25.03 | 23.22 | 24.86 | +6.23% | 6.23 | 5.11% |
| 2025-09-23 | 24.09 | 24.16 | 22.88 | 23.40 | -2.86% | 3.65 | 3.11% |
| 2025-09-22 | 24.22 | 24.57 | 23.76 | 24.09 | -0.49% | 3.12 | 2.58% |
| 2025-09-19 | 23.14 | 24.73 | 22.98 | 24.21 | +4.62% | 5.11 | 4.22% |
| 2025-09-18 | 23.92 | 23.93 | 22.67 | 23.14 | -3.62% | 4.29 | 3.64% |