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 |
|---|
| 2025-03-28 | 16.01 | 15.87 | -0.28 | -1.73% | 15.63 | 16.17 | 152354 | 24170.23 | 3.07% |
| 2025-03-27 | 16.19 | 16.15 | -0.27 | -1.64% | 15.83 | 16.35 | 151478 | 24388.61 | 3.06% |
| 2025-03-26 | 16.48 | 16.42 | -0.30 | -1.79% | 16.26 | 16.85 | 222997 | 36832.79 | 4.50% |
| 2025-03-25 | 16.10 | 16.72 | 0.79 | 4.96% | 15.88 | 17.20 | 417305 | 69603.05 | 8.42% |
| 2025-03-24 | 15.73 | 15.93 | 0.28 | 1.79% | 15.55 | 16.15 | 175687 | 27880.63 | 3.54% |
| 2025-03-21 | 15.85 | 15.65 | -0.30 | -1.88% | 15.52 | 16.08 | 152163 | 24038.25 | 3.07% |
| 2025-03-20 | 16.18 | 15.95 | -0.22 | -1.36% | 15.94 | 16.18 | 128393 | 20582.92 | 2.59% |
| 2025-03-19 | 16.26 | 16.17 | -0.13 | -0.80% | 15.94 | 16.32 | 196064 | 31538.35 | 3.96% |
| 2025-03-18 | 16.34 | 16.30 | -0.09 | -0.55% | 16.30 | 16.65 | 236300 | 38870.33 | 4.77% |
| 2025-03-17 | 16.62 | 16.39 | -0.73 | -4.26% | 16.22 | 16.77 | 401385 | 65974.81 | 8.10% |
| 2025-03-14 | 18.32 | 17.12 | 0.47 | 2.82% | 16.92 | 18.32 | 705593 | 124291.57 | 14.24% |
| 2025-03-13 | 16.50 | 16.65 | 0.30 | 1.83% | 15.98 | 16.67 | 234158 | 38193.02 | 4.72% |
| 2025-03-12 | 16.50 | 16.35 | -0.09 | -0.55% | 16.34 | 17.02 | 321685 | 53680.07 | 6.49% |
| 2025-03-11 | 15.91 | 16.44 | 0.24 | 1.48% | 15.83 | 16.51 | 223071 | 36219.13 | 4.50% |
| 2025-03-10 | 16.55 | 16.20 | -0.10 | -0.61% | 15.96 | 16.60 | 254497 | 41228.59 | 5.13% |
| 2025-03-07 | 15.61 | 16.30 | 0.60 | 3.82% | 15.60 | 16.85 | 379614 | 62138.06 | 7.66% |
| 2025-03-06 | 15.70 | 15.70 | 0.09 | 0.58% | 15.49 | 15.85 | 202597 | 31731.26 | 4.09% |
| 2025-03-05 | 15.46 | 15.61 | -0.03 | -0.19% | 15.20 | 15.66 | 183009 | 28277.11 | 3.69% |
| 2025-03-04 | 14.92 | 15.64 | 0.62 | 4.13% | 14.86 | 15.83 | 373470 | 58056.27 | 7.53% |
| 2025-03-03 | 14.36 | 15.02 | 0.70 | 4.89% | 14.33 | 15.48 | 265595 | 39946.25 | 5.36% |
| 2025-02-28 | 14.68 | 14.32 | -0.53 | -3.57% | 14.28 | 14.80 | 134474 | 19566.13 | 2.71% |
| 2025-02-27 | 15.22 | 14.85 | -0.25 | -1.66% | 14.51 | 15.39 | 161310 | 23973.77 | 3.25% |
| 2025-02-26 | 15.04 | 15.10 | 0.07 | 0.47% | 14.95 | 15.30 | 141221 | 21335.08 | 2.85% |
| 2025-02-25 | 15.10 | 15.03 | -0.18 | -1.18% | 14.87 | 15.19 | 127676 | 19198.09 | 2.58% |
| 2025-02-24 | 15.18 | 15.21 | 0.01 | 0.07% | 15.07 | 15.51 | 181189 | 27703.84 | 3.66% |
| 2025-02-21 | 14.90 | 15.20 | 0.31 | 2.08% | 14.77 | 15.31 | 240895 | 36332.55 | 4.86% |
| 2025-02-20 | 14.71 | 14.89 | 0.03 | 0.20% | 14.63 | 14.97 | 182117 | 26969.74 | 3.67% |
| 2025-02-19 | 14.50 | 14.86 | 0.70 | 4.94% | 14.45 | 14.86 | 253878 | 37334.20 | 5.12% |
| 2025-02-18 | 14.58 | 14.16 | -0.38 | -2.61% | 14.04 | 14.65 | 131216 | 18873.88 | 2.65% |
| 2025-02-17 | 14.52 | 14.54 | -0.01 | -0.07% | 14.39 | 14.67 | 126232 | 18306.17 | 2.55% |
| 2025-02-14 | 14.66 | 14.55 | -0.13 | -0.89% | 14.46 | 14.83 | 110529 | 16118.37 | 2.23% |
| 2025-02-13 | 15.04 | 14.68 | -0.41 | -2.72% | 14.67 | 15.13 | 134843 | 20040.74 | 2.72% |
| 2025-02-12 | 15.10 | 15.09 | -0.05 | -0.33% | 14.80 | 15.10 | 143576 | 21475.49 | 2.90% |
| 2025-02-11 | 15.01 | 15.14 | 0.06 | 0.40% | 14.95 | 15.25 | 171361 | 25858.83 | 3.46% |
| 2025-02-10 | 14.83 | 15.08 | 0.24 | 1.62% | 14.73 | 15.30 | 195438 | 29250.78 | 3.94% |
| 2025-02-07 | 14.75 | 14.84 | 0.07 | 0.47% | 14.55 | 14.95 | 181970 | 26904.99 | 3.67% |
| 2025-02-06 | 14.20 | 14.77 | 0.57 | 4.01% | 14.16 | 14.83 | 164687 | 23960.06 | 3.32% |
| 2025-02-05 | 14.41 | 14.20 | 0.00 | 0.00% | 14.08 | 14.47 | 118566 | 16906.30 | 2.39% |
| 2025-01-27 | 14.87 | 14.20 | -0.76 | -5.08% | 14.20 | 14.98 | 170466 | 24741.40 | 3.44% |
| 2025-01-24 | 14.81 | 14.96 | 0.05 | 0.34% | 14.70 | 15.05 | 155040 | 23074.80 | 3.13% |
| 2025-01-23 | 14.78 | 14.91 | 0.24 | 1.64% | 14.78 | 15.92 | 301485 | 46156.15 | 6.08% |
| 2025-01-22 | 14.81 | 14.67 | -0.25 | -1.68% | 14.62 | 15.05 | 131108 | 19430.46 | 2.65% |
| 2025-01-21 | 14.86 | 14.92 | 0.14 | 0.95% | 14.45 | 14.94 | 170120 | 25057.37 | 3.43% |
| 2025-01-20 | 15.08 | 14.78 | -0.26 | -1.73% | 14.72 | 15.14 | 178176 | 26480.78 | 3.59% |
| 2025-01-17 | 15.38 | 15.04 | -0.41 | -2.65% | 14.85 | 15.38 | 215130 | 32365.84 | 4.34% |
| 2025-01-16 | 15.07 | 15.45 | 0.46 | 3.07% | 15.07 | 15.46 | 335455 | 51316.63 | 6.77% |
| 2025-01-15 | 15.15 | 14.99 | -0.43 | -2.79% | 14.91 | 15.32 | 273415 | 41151.66 | 5.52% |
| 2025-01-14 | 14.70 | 15.42 | 0.63 | 4.26% | 14.45 | 15.49 | 467344 | 69995.23 | 9.43% |
| 2025-01-13 | 13.90 | 14.79 | 0.70 | 4.97% | 13.32 | 14.79 | 392060 | 56063.61 | 7.91% |
| 2025-01-10 | 14.59 | 14.09 | -0.61 | -4.15% | 14.08 | 14.79 | 272874 | 39278.18 | 5.51% |
| 2025-01-09 | 14.86 | 14.70 | -0.17 | -1.14% | 14.67 | 15.10 | 314026 | 46700.34 | 6.34% |
| 2025-01-08 | 15.04 | 14.87 | -0.15 | -1.00% | 14.49 | 15.49 | 534503 | 79652.61 | 10.78% |
| 2025-01-07 | 13.59 | 15.02 | 1.37 | 10.04% | 13.55 | 15.02 | 407524 | 58808.98 | 8.22% |
| 2025-01-06 | 13.43 | 13.65 | 0.35 | 2.63% | 13.05 | 14.25 | 197124 | 26989.06 | 3.98% |
| 2025-01-03 | 13.72 | 13.30 | -0.55 | -3.97% | 13.20 | 14.22 | 223041 | 30737.31 | 4.50% |
| 2025-01-02 | 13.63 | 13.85 | 0.15 | 1.09% | 13.40 | 14.36 | 195947 | 27268.30 | 3.95% |
| 2024-12-31 | 14.18 | 13.70 | -0.39 | -2.77% | 13.60 | 14.46 | 161882 | 22701.89 | 3.27% |
| 2024-12-30 | 13.79 | 14.09 | 0.32 | 2.32% | 13.67 | 14.24 | 168340 | 23562.38 | 3.40% |
| 2024-12-27 | 13.84 | 13.77 | 0.02 | 0.15% | 13.67 | 14.10 | 135208 | 18756.22 | 2.73% |
| 2024-12-26 | 13.11 | 13.75 | 0.63 | 4.80% | 13.10 | 13.99 | 189918 | 26042.03 | 3.83% |
| 2024-12-25 | 13.40 | 13.12 | -0.32 | -2.38% | 12.98 | 13.43 | 85084 | 11170.49 | 1.72% |
| 2024-12-24 | 13.30 | 13.44 | 0.18 | 1.36% | 13.14 | 13.45 | 77286 | 10298.23 | 1.56% |
| 2024-12-23 | 13.71 | 13.26 | -0.45 | -3.28% | 13.23 | 13.79 | 107119 | 14407.36 | 2.16% |
| 2024-12-20 | 13.56 | 13.71 | 0.15 | 1.11% | 13.52 | 13.88 | 107736 | 14763.86 | 2.17% |
| 2024-12-19 | 13.61 | 13.56 | -0.14 | -1.02% | 13.37 | 13.65 | 104288 | 14092.96 | 2.10% |
| 2024-12-18 | 13.60 | 13.70 | 0.16 | 1.18% | 13.49 | 13.82 | 95695 | 13115.11 | 1.93% |
| 2024-12-17 | 13.77 | 13.54 | -0.27 | -1.96% | 13.49 | 13.89 | 101753 | 13906.09 | 2.05% |
| 2024-12-16 | 14.14 | 13.81 | -0.34 | -2.40% | 13.71 | 14.24 | 158187 | 22037.94 | 3.19% |
| 2024-12-13 | 14.68 | 14.15 | -0.65 | -4.39% | 14.12 | 14.68 | 221003 | 31685.42 | 4.46% |
| 2024-12-12 | 14.83 | 14.80 | -0.14 | -0.94% | 14.53 | 14.90 | 183664 | 27069.36 | 3.71% |
| 2024-12-11 | 14.73 | 14.94 | 0.29 | 1.98% | 14.67 | 15.09 | 210359 | 31302.26 | 4.24% |
| 2024-12-10 | 14.90 | 14.65 | 0.06 | 0.41% | 14.59 | 14.95 | 214960 | 31781.02 | 4.34% |
| 2024-12-09 | 14.85 | 14.59 | -0.26 | -1.75% | 14.47 | 15.03 | 216556 | 31863.44 | 4.37% |
| 2024-12-06 | 14.70 | 14.85 | -0.03 | -0.20% | 14.53 | 14.96 | 243833 | 36078.98 | 4.92% |
| 2024-12-05 | 14.54 | 14.88 | 0.08 | 0.54% | 14.45 | 14.95 | 311135 | 45836.22 | 6.28% |
| 2024-12-04 | 15.80 | 14.80 | -1.22 | -7.62% | 14.56 | 16.02 | 600922 | 90275.53 | 12.12% |
| 2024-12-03 | 15.30 | 16.02 | 0.72 | 4.71% | 15.27 | 16.67 | 631531 | 102064.44 | 12.74% |
| 2024-12-02 | 15.30 | 15.30 | -0.56 | -3.53% | 15.05 | 15.85 | 561790 | 86042.31 | 11.33% |
| 2024-11-29 | 16.24 | 15.86 | -1.03 | -6.10% | 15.65 | 17.88 | 927331 | 153203.92 | 18.71% |
| 2024-11-28 | 16.40 | 16.89 | 1.54 | 10.03% | 16.28 | 16.89 | 607941 | 101981.81 | 12.27% |
深证大盘股票行情在线 K线走势图
