东方钽业(000962)股票行情
东方钽业(000962)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 45.97 | 46.44 | 2.39 | 5.43% | 45.40 | 47.45 | 260325 | 120908.45 | 5.19% |
| 2026-03-24 | 44.33 | 44.05 | 0.95 | 2.20% | 42.49 | 44.62 | 168753 | 73356.97 | 3.36% |
| 2026-03-23 | 43.68 | 43.10 | -1.45 | -3.25% | 42.46 | 45.83 | 236138 | 103703.80 | 4.71% |
| 2026-03-20 | 46.50 | 44.55 | -0.97 | -2.13% | 44.50 | 46.59 | 155195 | 70786.62 | 3.09% |
| 2026-03-19 | 47.15 | 45.52 | -2.85 | -5.89% | 45.20 | 48.00 | 232801 | 107355.91 | 4.64% |
| 2026-03-18 | 48.90 | 48.37 | -0.08 | -0.17% | 47.78 | 49.48 | 122075 | 59034.23 | 2.43% |
| 2026-03-17 | 50.96 | 48.45 | -2.49 | -4.89% | 48.35 | 51.83 | 203162 | 101405.30 | 4.05% |
| 2026-03-16 | 49.20 | 50.94 | 2.23 | 4.58% | 49.04 | 51.90 | 254215 | 128855.09 | 5.07% |
| 2026-03-13 | 49.80 | 48.71 | -2.37 | -4.64% | 48.53 | 50.78 | 205051 | 101231.60 | 4.09% |
| 2026-03-12 | 52.68 | 51.08 | -2.27 | -4.25% | 49.60 | 52.90 | 284376 | 144998.00 | 5.67% |
| 2026-03-11 | 55.70 | 53.35 | -2.28 | -4.10% | 53.15 | 58.00 | 258937 | 141950.97 | 5.16% |
| 2026-03-10 | 55.43 | 55.63 | 0.60 | 1.09% | 52.88 | 55.97 | 217866 | 118733.63 | 4.34% |
| 2026-03-09 | 52.82 | 55.03 | 1.25 | 2.32% | 51.38 | 56.85 | 275692 | 147986.22 | 5.50% |
| 2026-03-06 | 55.08 | 53.78 | -1.80 | -3.24% | 53.16 | 57.32 | 241724 | 132676.62 | 4.82% |
| 2026-03-05 | 55.00 | 55.58 | 2.52 | 4.75% | 54.50 | 57.78 | 271107 | 151331.80 | 5.40% |
| 2026-03-04 | 51.28 | 53.06 | 0.85 | 1.63% | 50.30 | 54.89 | 241149 | 128449.82 | 4.81% |
| 2026-03-03 | 57.27 | 52.21 | -5.44 | -9.44% | 52.00 | 58.20 | 368846 | 198678.86 | 7.35% |
| 2026-03-02 | 58.23 | 57.65 | -1.16 | -1.97% | 55.01 | 58.98 | 333420 | 191287.47 | 6.65% |
| 2026-02-27 | 55.00 | 58.81 | 3.81 | 6.93% | 55.00 | 59.95 | 334642 | 195564.81 | 6.67% |
| 2026-02-26 | 53.11 | 55.00 | 3.68 | 7.17% | 52.34 | 55.90 | 392234 | 212864.61 | 7.82% |
| 2026-02-25 | 46.66 | 51.32 | 4.67 | 10.01% | 46.25 | 51.32 | 347451 | 169896.92 | 6.93% |
| 2026-02-24 | 48.50 | 46.65 | -1.03 | -2.16% | 46.38 | 48.50 | 268436 | 126147.49 | 5.35% |
| 2026-02-13 | 48.49 | 47.68 | -1.31 | -2.67% | 47.30 | 50.00 | 327231 | 158810.38 | 6.52% |
| 2026-02-12 | 44.93 | 48.99 | 4.45 | 9.99% | 44.20 | 48.99 | 467152 | 221450.06 | 9.31% |
| 2026-02-11 | 40.26 | 44.54 | 4.05 | 10.00% | 40.26 | 44.54 | 285538 | 123793.61 | 5.69% |
| 2026-02-10 | 41.87 | 40.49 | -1.18 | -2.83% | 40.15 | 42.30 | 181339 | 74050.14 | 3.61% |
| 2026-02-09 | 43.13 | 41.67 | -0.91 | -2.14% | 41.00 | 43.45 | 247908 | 103574.39 | 4.94% |
| 2026-02-06 | 40.78 | 42.58 | 0.71 | 1.70% | 40.78 | 44.13 | 242814 | 103974.03 | 4.84% |
| 2026-02-05 | 44.90 | 41.87 | -3.03 | -6.75% | 40.77 | 45.65 | 344813 | 146724.28 | 6.87% |
| 2026-02-04 | 45.26 | 44.90 | 1.69 | 3.91% | 44.25 | 46.85 | 372326 | 169250.22 | 7.42% |
| 2026-02-03 | 40.02 | 43.21 | 3.93 | 10.01% | 40.02 | 43.21 | 298066 | 126665.12 | 5.94% |
| 2026-02-02 | 38.21 | 39.28 | 0.60 | 1.55% | 38.03 | 42.28 | 350963 | 143289.58 | 7.00% |
| 2026-01-30 | 39.05 | 38.68 | -1.98 | -4.87% | 36.59 | 39.23 | 339743 | 127367.34 | 6.77% |
| 2026-01-29 | 44.00 | 40.66 | -2.36 | -5.49% | 39.82 | 44.08 | 414553 | 172695.27 | 8.26% |
| 2026-01-28 | 39.00 | 43.02 | 3.91 | 10.00% | 38.69 | 43.02 | 315479 | 131141.83 | 6.29% |
| 2026-01-27 | 38.83 | 39.11 | -0.47 | -1.19% | 37.85 | 40.33 | 237728 | 92602.10 | 4.74% |
| 2026-01-26 | 39.97 | 39.58 | 0.67 | 1.72% | 38.80 | 41.02 | 303914 | 121524.33 | 6.06% |
| 2026-01-23 | 38.16 | 38.91 | 1.25 | 3.32% | 37.60 | 39.12 | 209344 | 80514.09 | 4.17% |
| 2026-01-22 | 39.00 | 37.66 | -1.34 | -3.44% | 37.31 | 39.00 | 197196 | 74839.09 | 3.93% |
| 2026-01-21 | 37.64 | 39.00 | 1.18 | 3.12% | 37.40 | 39.42 | 228538 | 88862.68 | 4.56% |
| 2026-01-20 | 38.00 | 37.82 | -0.22 | -0.58% | 35.68 | 38.78 | 275808 | 102501.96 | 5.50% |
| 2026-01-19 | 36.26 | 38.04 | 1.64 | 4.51% | 35.60 | 38.20 | 262526 | 98186.14 | 5.23% |
| 2026-01-16 | 37.03 | 36.40 | -1.06 | -2.83% | 36.36 | 37.86 | 208553 | 77325.40 | 4.16% |
| 2026-01-15 | 36.15 | 37.46 | 0.55 | 1.49% | 36.15 | 37.49 | 243625 | 89687.61 | 4.86% |
| 2026-01-14 | 38.28 | 36.91 | -1.14 | -3.00% | 36.78 | 39.41 | 338390 | 128428.85 | 6.75% |
| 2026-01-13 | 38.50 | 38.05 | -1.07 | -2.74% | 37.15 | 39.04 | 307329 | 116737.05 | 6.13% |
| 2026-01-12 | 37.32 | 39.12 | 1.72 | 4.60% | 35.63 | 39.95 | 542837 | 203471.92 | 10.82% |
| 2026-01-09 | 35.41 | 37.40 | 2.00 | 5.65% | 34.74 | 38.94 | 567881 | 215212.98 | 11.32% |
| 2026-01-08 | 35.00 | 35.40 | 0.20 | 0.57% | 34.78 | 37.00 | 277174 | 99568.20 | 5.53% |
| 2026-01-07 | 35.00 | 35.20 | -0.29 | -0.82% | 34.60 | 36.68 | 248946 | 88267.33 | 4.96% |
| 2026-01-06 | 33.26 | 35.49 | 2.20 | 6.61% | 32.70 | 36.16 | 317590 | 109541.73 | 6.33% |
| 2026-01-05 | 33.37 | 33.29 | 0.23 | 0.70% | 32.54 | 34.28 | 289750 | 96561.39 | 5.78% |
| 2025-12-31 | 31.18 | 33.06 | 1.83 | 5.86% | 31.00 | 33.60 | 294727 | 96055.98 | 5.87% |
| 2025-12-30 | 30.80 | 31.23 | -0.56 | -1.76% | 30.50 | 32.41 | 214879 | 67908.23 | 4.28% |
| 2025-12-29 | 30.99 | 31.79 | 1.07 | 3.48% | 30.50 | 32.91 | 326415 | 103556.39 | 6.51% |
| 2025-12-26 | 30.19 | 30.72 | 0.77 | 2.57% | 29.40 | 31.11 | 285184 | 86533.15 | 5.68% |
| 2025-12-25 | 29.98 | 29.95 | -0.39 | -1.29% | 29.81 | 30.46 | 167577 | 50418.20 | 3.34% |
| 2025-12-24 | 29.70 | 30.34 | 0.50 | 1.68% | 28.90 | 30.70 | 197636 | 58943.21 | 3.94% |
| 2025-12-23 | 30.15 | 29.84 | -0.04 | -0.13% | 29.41 | 31.15 | 263426 | 79936.98 | 5.25% |
| 2025-12-22 | 29.64 | 29.88 | 0.25 | 0.84% | 29.36 | 30.37 | 218529 | 65386.62 | 4.36% |
| 2025-12-19 | 28.77 | 29.63 | 1.14 | 4.00% | 28.63 | 29.98 | 221103 | 65196.80 | 4.41% |
| 2025-12-18 | 28.80 | 28.49 | -0.58 | -2.00% | 28.45 | 29.25 | 149991 | 43147.40 | 2.99% |
| 2025-12-17 | 27.71 | 29.07 | 1.23 | 4.42% | 27.65 | 29.39 | 218038 | 62673.44 | 4.35% |
| 2025-12-16 | 29.06 | 27.84 | -1.49 | -5.08% | 27.35 | 29.10 | 207824 | 57993.60 | 4.14% |
| 2025-12-15 | 29.39 | 29.33 | -0.37 | -1.25% | 28.89 | 29.81 | 184678 | 54179.85 | 3.68% |
| 2025-12-12 | 28.01 | 29.70 | 1.85 | 6.64% | 27.23 | 30.17 | 353262 | 102199.01 | 7.04% |
| 2025-12-11 | 27.41 | 27.85 | 0.44 | 1.61% | 27.40 | 28.65 | 198630 | 55733.95 | 3.96% |
| 2025-12-10 | 27.60 | 27.41 | -0.03 | -0.11% | 26.93 | 27.86 | 123972 | 33859.70 | 2.47% |
| 2025-12-09 | 28.00 | 27.44 | -0.67 | -2.38% | 27.04 | 28.09 | 169090 | 46505.90 | 3.37% |
| 2025-12-08 | 29.00 | 28.11 | 0.56 | 2.03% | 28.03 | 29.65 | 290366 | 83360.73 | 5.79% |
| 2025-12-05 | 26.76 | 27.55 | 0.80 | 2.99% | 26.70 | 27.88 | 137969 | 37754.30 | 2.75% |
| 2025-12-04 | 27.11 | 26.75 | -0.37 | -1.36% | 26.66 | 27.35 | 101135 | 27253.52 | 2.02% |
| 2025-12-03 | 27.39 | 27.12 | -0.39 | -1.42% | 26.93 | 27.58 | 131160 | 35675.36 | 2.61% |
| 2025-12-02 | 28.04 | 27.51 | -0.72 | -2.55% | 26.90 | 28.04 | 178864 | 48958.65 | 3.57% |
| 2025-12-01 | 28.00 | 28.23 | 0.46 | 1.66% | 27.13 | 28.80 | 353954 | 99976.45 | 7.06% |
| 2025-11-28 | 26.20 | 27.77 | 1.65 | 6.32% | 26.16 | 28.10 | 266892 | 73077.33 | 5.32% |
| 2025-11-27 | 26.85 | 26.12 | -0.71 | -2.65% | 26.01 | 27.28 | 146046 | 38849.58 | 2.91% |
| 2025-11-26 | 26.45 | 26.83 | 0.40 | 1.51% | 26.16 | 27.27 | 144703 | 38739.21 | 2.88% |
| 2025-11-25 | 26.00 | 26.43 | 0.62 | 2.40% | 25.62 | 26.97 | 165854 | 43791.04 | 3.31% |
| 2025-11-24 | 24.84 | 25.81 | 1.00 | 4.03% | 24.84 | 26.12 | 154358 | 39441.10 | 3.08% |
深证大盘股票行情在线 K线走势图
东方钽业(000962)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
