东方钽业(000962)股票行情 东方钽业股票行情 000962股票行情_爱股网
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 |
|---|
| 2025-10-31 | 33.11 | 31.02 | -2.05 | -6.20% | 30.83 | 33.47 | 320504 | 101871.59 | 6.39% |
| 2025-10-30 | 33.62 | 33.07 | -1.13 | -3.30% | 32.80 | 34.29 | 383691 | 128214.58 | 7.65% |
| 2025-10-29 | 34.50 | 34.20 | -0.30 | -0.87% | 33.60 | 35.80 | 670696 | 231100.64 | 13.37% |
| 2025-10-28 | 32.80 | 34.50 | 2.60 | 8.15% | 32.58 | 35.09 | 606427 | 209646.88 | 12.09% |
| 2025-10-27 | 29.46 | 31.90 | 2.90 | 10.00% | 29.09 | 31.90 | 442072 | 139243.30 | 8.81% |
| 2025-10-24 | 29.00 | 29.00 | -0.48 | -1.63% | 28.38 | 29.74 | 396557 | 114681.18 | 7.90% |
| 2025-10-23 | 27.50 | 29.48 | 2.68 | 10.00% | 26.46 | 29.48 | 391270 | 109480.73 | 7.80% |
| 2025-10-22 | 27.20 | 26.80 | -0.78 | -2.83% | 26.63 | 27.64 | 175730 | 47546.03 | 3.50% |
| 2025-10-21 | 28.01 | 27.58 | -0.49 | -1.75% | 27.44 | 28.73 | 328677 | 91543.96 | 6.55% |
| 2025-10-20 | 26.95 | 28.07 | 1.62 | 6.12% | 26.55 | 29.10 | 442143 | 125914.28 | 8.81% |
| 2025-10-17 | 27.57 | 26.45 | -1.32 | -4.75% | 26.30 | 28.18 | 193075 | 51850.98 | 3.85% |
| 2025-10-16 | 27.15 | 27.77 | 0.63 | 2.32% | 26.90 | 28.80 | 253562 | 70927.83 | 5.05% |
| 2025-10-15 | 28.22 | 27.14 | -1.08 | -3.83% | 26.12 | 28.22 | 285850 | 77004.98 | 5.70% |
| 2025-10-14 | 28.66 | 28.22 | 0.60 | 2.17% | 27.65 | 29.58 | 442227 | 126142.48 | 8.82% |
| 2025-10-13 | 24.10 | 27.62 | 2.51 | 10.00% | 24.10 | 27.62 | 247467 | 63893.66 | 4.93% |
| 2025-10-10 | 25.99 | 25.11 | -0.88 | -3.39% | 24.83 | 26.00 | 193220 | 48917.32 | 3.85% |
| 2025-10-09 | 24.98 | 25.99 | 1.59 | 6.52% | 24.88 | 26.26 | 246596 | 63418.83 | 4.92% |
| 2025-09-30 | 24.66 | 24.40 | -0.10 | -0.41% | 24.06 | 25.17 | 161146 | 39574.98 | 3.21% |
| 2025-09-29 | 24.69 | 24.50 | 0.02 | 0.08% | 24.29 | 24.95 | 115490 | 28376.34 | 2.30% |
| 2025-09-26 | 25.00 | 24.48 | -0.60 | -2.39% | 24.48 | 25.63 | 137770 | 34366.56 | 2.75% |
| 2025-09-25 | 24.81 | 25.08 | 0.18 | 0.72% | 24.40 | 25.88 | 203066 | 50981.04 | 4.05% |
| 2025-09-24 | 23.44 | 24.90 | 1.46 | 6.23% | 23.26 | 25.07 | 256198 | 62289.14 | 5.11% |
| 2025-09-23 | 24.13 | 23.44 | -0.69 | -2.86% | 22.92 | 24.20 | 155990 | 36518.69 | 3.11% |
| 2025-09-22 | 24.26 | 24.13 | -0.12 | -0.49% | 23.80 | 24.61 | 129592 | 31183.85 | 2.58% |
| 2025-09-19 | 23.18 | 24.25 | 1.07 | 4.62% | 23.02 | 24.77 | 211890 | 51105.54 | 4.22% |
| 2025-09-18 | 23.96 | 23.18 | -0.87 | -3.62% | 22.71 | 23.97 | 182811 | 42862.19 | 3.64% |
| 2025-09-17 | 24.20 | 24.05 | -0.17 | -0.70% | 23.65 | 24.35 | 119683 | 28645.05 | 2.39% |
| 2025-09-16 | 24.50 | 24.22 | -0.13 | -0.53% | 23.35 | 24.57 | 184518 | 44045.71 | 3.68% |
| 2025-09-15 | 24.60 | 24.35 | -0.35 | -1.42% | 23.77 | 24.60 | 221764 | 53588.60 | 4.42% |
| 2025-09-12 | 23.54 | 24.70 | 1.16 | 4.93% | 23.20 | 24.95 | 313509 | 76073.11 | 6.25% |
| 2025-09-11 | 22.81 | 23.54 | 0.74 | 3.25% | 22.44 | 23.65 | 207470 | 48198.13 | 4.14% |
| 2025-09-10 | 23.01 | 22.80 | -0.54 | -2.31% | 22.39 | 23.59 | 212502 | 48620.04 | 4.24% |
| 2025-09-09 | 23.55 | 23.34 | -0.33 | -1.39% | 23.17 | 24.06 | 275842 | 64948.83 | 5.50% |
| 2025-09-08 | 23.30 | 23.67 | 1.12 | 4.97% | 22.56 | 24.25 | 448000 | 105427.79 | 8.93% |
| 2025-09-05 | 20.48 | 22.55 | 2.05 | 10.00% | 20.47 | 22.55 | 267246 | 58122.29 | 5.33% |
| 2025-09-04 | 21.10 | 20.50 | -0.57 | -2.71% | 20.14 | 21.87 | 215748 | 45372.10 | 4.30% |
| 2025-09-03 | 22.00 | 21.07 | -0.72 | -3.30% | 21.00 | 22.09 | 186072 | 39984.58 | 3.71% |
| 2025-09-02 | 22.66 | 21.79 | -0.76 | -3.37% | 21.60 | 22.80 | 266851 | 58426.11 | 5.32% |
| 2025-09-01 | 21.97 | 22.55 | 0.59 | 2.69% | 21.58 | 22.88 | 369683 | 82664.82 | 7.37% |
| 2025-08-29 | 20.99 | 21.96 | 1.08 | 5.17% | 20.98 | 22.12 | 344145 | 74443.11 | 6.86% |
| 2025-08-28 | 20.44 | 20.88 | 0.48 | 2.35% | 20.21 | 20.93 | 238786 | 49318.22 | 4.76% |
| 2025-08-27 | 21.00 | 20.40 | -0.61 | -2.90% | 20.40 | 21.34 | 223893 | 46665.99 | 4.46% |
| 2025-08-26 | 21.35 | 21.01 | -0.04 | -0.19% | 20.95 | 21.48 | 233873 | 49514.99 | 4.66% |
| 2025-08-25 | 21.07 | 21.05 | 0.37 | 1.79% | 20.71 | 21.18 | 256219 | 53715.77 | 5.11% |
| 2025-08-22 | 20.80 | 20.68 | -0.30 | -1.43% | 20.50 | 21.17 | 240205 | 49824.21 | 4.79% |
| 2025-08-21 | 21.18 | 20.98 | -0.50 | -2.33% | 20.82 | 22.07 | 280860 | 59526.45 | 5.60% |
| 2025-08-20 | 20.80 | 21.48 | 0.43 | 2.04% | 20.60 | 22.09 | 352971 | 75342.10 | 7.04% |
| 2025-08-19 | 21.56 | 21.05 | 0.26 | 1.25% | 20.70 | 22.25 | 495767 | 105787.64 | 9.88% |
| 2025-08-18 | 20.20 | 20.79 | 0.73 | 3.64% | 19.86 | 21.00 | 495218 | 101491.28 | 9.87% |
| 2025-08-15 | 19.74 | 20.06 | 0.22 | 1.11% | 19.52 | 20.15 | 440703 | 87791.16 | 8.78% |
| 2025-08-14 | 19.24 | 19.84 | 0.23 | 1.17% | 19.23 | 20.58 | 740090 | 147164.20 | 14.75% |
| 2025-08-13 | 17.83 | 19.61 | 1.78 | 9.98% | 17.83 | 19.61 | 472336 | 91742.41 | 9.42% |
| 2025-08-12 | 17.57 | 17.83 | 0.25 | 1.42% | 17.30 | 17.88 | 162242 | 28637.78 | 3.23% |
| 2025-08-11 | 17.33 | 17.58 | 0.19 | 1.09% | 17.21 | 17.60 | 121025 | 21075.86 | 2.41% |
| 2025-08-08 | 17.26 | 17.39 | -0.03 | -0.17% | 17.09 | 17.46 | 105579 | 18262.05 | 2.10% |
| 2025-08-07 | 17.25 | 17.42 | 0.16 | 0.93% | 16.93 | 17.46 | 154081 | 26517.84 | 3.07% |
| 2025-08-06 | 17.20 | 17.26 | 0.10 | 0.58% | 17.12 | 17.27 | 75211 | 12946.90 | 1.50% |
| 2025-08-05 | 17.24 | 17.16 | -0.01 | -0.06% | 17.08 | 17.25 | 78481 | 13458.30 | 1.56% |
| 2025-08-04 | 16.81 | 17.17 | 0.27 | 1.60% | 16.76 | 17.19 | 93031 | 15865.55 | 1.85% |
| 2025-08-01 | 16.86 | 16.90 | 0.02 | 0.12% | 16.71 | 17.01 | 94130 | 15886.77 | 1.88% |
| 2025-07-31 | 17.28 | 16.88 | -0.47 | -2.71% | 16.81 | 17.41 | 124991 | 21266.83 | 2.49% |
| 2025-07-30 | 17.84 | 17.35 | -0.50 | -2.80% | 17.14 | 17.85 | 154648 | 26945.02 | 3.08% |
| 2025-07-29 | 18.01 | 17.85 | -0.30 | -1.65% | 17.66 | 18.16 | 149553 | 26675.87 | 2.98% |
| 2025-07-28 | 18.00 | 18.15 | 0.05 | 0.28% | 17.75 | 18.39 | 163335 | 29608.51 | 3.26% |
| 2025-07-25 | 18.30 | 18.10 | -0.22 | -1.20% | 17.88 | 18.30 | 192004 | 34650.55 | 3.83% |
| 2025-07-24 | 17.90 | 18.32 | 0.34 | 1.89% | 17.76 | 18.55 | 277649 | 50720.58 | 5.53% |
| 2025-07-23 | 18.18 | 17.98 | 0.31 | 1.75% | 17.95 | 18.55 | 363482 | 66264.27 | 7.25% |
| 2025-07-22 | 17.51 | 17.67 | 0.12 | 0.68% | 17.33 | 17.69 | 179064 | 31377.54 | 3.57% |
| 2025-07-21 | 17.26 | 17.55 | 0.30 | 1.74% | 17.07 | 17.65 | 170408 | 29761.16 | 3.40% |
| 2025-07-18 | 16.90 | 17.25 | 0.30 | 1.77% | 16.87 | 17.40 | 212228 | 36658.39 | 4.23% |
| 2025-07-17 | 16.63 | 16.95 | 0.34 | 2.05% | 16.50 | 16.99 | 118507 | 19844.74 | 2.36% |
| 2025-07-16 | 16.72 | 16.61 | -0.14 | -0.84% | 16.55 | 16.89 | 102748 | 17139.82 | 2.05% |
| 2025-07-15 | 16.94 | 16.75 | -0.20 | -1.18% | 16.60 | 17.05 | 118607 | 19874.85 | 2.36% |
| 2025-07-14 | 16.95 | 16.95 | 0.02 | 0.12% | 16.89 | 17.18 | 150802 | 25619.62 | 3.01% |
| 2025-07-11 | 16.58 | 16.93 | 0.34 | 2.05% | 16.58 | 17.17 | 247336 | 41728.48 | 4.93% |
| 2025-07-10 | 16.49 | 16.59 | 0.11 | 0.67% | 16.38 | 16.64 | 102092 | 16849.15 | 2.04% |
| 2025-07-09 | 16.69 | 16.48 | -0.17 | -1.02% | 16.46 | 16.76 | 125297 | 20796.52 | 2.50% |
| 2025-07-08 | 16.35 | 16.65 | 0.22 | 1.34% | 16.35 | 16.77 | 154951 | 25665.62 | 3.09% |
| 2025-07-07 | 16.41 | 16.43 | 0.15 | 0.92% | 16.20 | 16.54 | 97458 | 15966.03 | 1.94% |
| 2025-07-04 | 16.30 | 16.28 | -0.10 | -0.61% | 16.18 | 16.58 | 115444 | 18857.38 | 2.30% |
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
