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 |
|---|
| 2026-02-04 | 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% |
| 2025-11-21 | 26.20 | 24.81 | -1.71 | -6.45% | 24.80 | 26.27 | 177757 | 45056.20 | 3.54% |
| 2025-11-20 | 26.80 | 26.52 | -0.15 | -0.56% | 26.50 | 27.25 | 117704 | 31589.54 | 2.35% |
| 2025-11-19 | 26.56 | 26.67 | 0.00 | 0.00% | 26.19 | 27.01 | 134943 | 35849.57 | 2.69% |
| 2025-11-18 | 27.32 | 26.67 | -0.75 | -2.74% | 26.36 | 27.45 | 153942 | 41252.98 | 3.07% |
| 2025-11-17 | 27.37 | 27.42 | 0.24 | 0.88% | 27.06 | 27.98 | 154384 | 42353.52 | 3.08% |
| 2025-11-14 | 27.31 | 27.18 | -0.32 | -1.16% | 26.59 | 27.53 | 146690 | 39946.32 | 2.92% |
| 2025-11-13 | 26.55 | 27.50 | 1.12 | 4.25% | 26.41 | 27.88 | 266868 | 72944.06 | 5.32% |
| 2025-11-12 | 27.60 | 26.38 | -1.55 | -5.55% | 26.05 | 27.76 | 347053 | 92762.43 | 6.92% |
| 2025-11-11 | 27.91 | 27.93 | -0.04 | -0.14% | 27.35 | 28.70 | 298133 | 83324.68 | 5.94% |
| 2025-11-10 | 31.05 | 28.02 | -3.11 | -9.99% | 28.02 | 31.05 | 445565 | 128772.75 | 8.88% |
| 2025-11-07 | 30.55 | 31.13 | 0.32 | 1.04% | 30.55 | 32.20 | 327526 | 103093.73 | 6.53% |
| 2025-11-06 | 30.95 | 30.81 | -0.19 | -0.61% | 30.34 | 31.94 | 298948 | 92569.62 | 5.96% |
| 2025-11-05 | 29.33 | 31.00 | 1.12 | 3.75% | 29.01 | 31.23 | 361298 | 110753.74 | 7.20% |
| 2025-11-04 | 30.53 | 29.88 | -0.13 | -0.43% | 29.57 | 30.62 | 254907 | 76684.53 | 5.08% |
| 2025-11-03 | 31.60 | 30.01 | -1.01 | -3.26% | 28.92 | 31.96 | 366420 | 109873.48 | 7.30% |
| 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% |
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
