致敬每一个财富自由的梦想,祝大家早日进化为游资

东方钽业 (000962) 历史交易数据 从 2025-04-23 到 2025-08-01 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-07-31 17.28 16.88 -0.47 -2.71% 16.81 17.41 124991 21266 2.49%
2025-07-30 17.84 17.35 -0.50 -2.80% 17.14 17.85 154648 26945 3.08%
2025-07-29 18.01 17.85 -0.30 -1.65% 17.66 18.16 149553 26675 2.98%
2025-07-28 18.00 18.15 0.05 0.28% 17.75 18.39 163335 29608 3.26%
2025-07-25 18.30 18.10 -0.22 -1.20% 17.88 18.30 192004 34650 3.83%
2025-07-24 17.90 18.32 0.34 1.89% 17.76 18.55 277649 50720 5.53%
2025-07-23 18.18 17.98 0.31 1.75% 17.95 18.55 363482 66264 7.25%
2025-07-22 17.51 17.67 0.12 0.68% 17.33 17.69 179064 31377 3.57%
2025-07-21 17.26 17.55 0.30 1.74% 17.07 17.65 170408 29761 3.40%
2025-07-18 16.90 17.25 0.30 1.77% 16.87 17.40 212228 36658 4.23%
2025-07-17 16.63 16.95 0.34 2.05% 16.50 16.99 118507 19844 2.36%
2025-07-16 16.72 16.61 -0.14 -0.84% 16.55 16.89 102748 17139 2.05%
2025-07-15 16.94 16.75 -0.20 -1.18% 16.60 17.05 118607 19874 2.36%
2025-07-14 16.95 16.95 0.02 0.12% 16.89 17.18 150802 25619 3.01%
2025-07-11 16.58 16.93 0.34 2.05% 16.58 17.17 247336 41728 4.93%
2025-07-10 16.49 16.59 0.11 0.67% 16.38 16.64 102092 16849 2.04%
2025-07-09 16.69 16.48 -0.17 -1.02% 16.46 16.76 125297 20796 2.50%
2025-07-08 16.35 16.65 0.22 1.34% 16.35 16.77 154951 25665 3.09%
2025-07-07 16.41 16.43 0.15 0.92% 16.20 16.54 97458 15966 1.94%
2025-07-04 16.30 16.28 -0.10 -0.61% 16.18 16.58 115444 18857 2.30%
2025-07-03 16.46 16.38 -0.09 -0.55% 16.19 16.55 118619 19365 2.36%
2025-07-02 16.70 16.47 -0.28 -1.67% 16.38 16.70 149766 24689 2.99%
2025-07-01 16.36 16.75 0.34 2.07% 16.36 16.75 200540 33288 4.00%
2025-06-30 16.26 16.41 0.16 0.98% 16.08 16.44 165763 27056 3.30%
2025-06-27 16.16 16.25 0.20 1.25% 16.08 16.34 158985 25824 3.17%
2025-06-26 15.95 16.05 0.13 0.82% 15.94 16.37 193608 31290 3.86%
2025-06-25 15.88 15.92 0.05 0.32% 15.78 16.10 131639 20946 2.62%
2025-06-24 15.61 15.87 -0.10 -0.63% 15.43 16.12 196019 30944 3.91%
2025-06-23 15.68 16.05 0.29 1.84% 15.68 16.20 103164 16471 2.06%
2025-06-20 15.90 15.76 -0.17 -1.07% 15.70 16.18 83047 13229 1.66%
2025-06-19 16.29 15.93 -0.38 -2.33% 15.87 16.37 103509 16651 2.06%
2025-06-18 16.50 16.31 -0.15 -0.91% 16.21 16.50 81391 13259 1.62%
2025-06-17 16.57 16.46 -0.10 -0.60% 16.39 16.82 101041 16752 2.01%
2025-06-16 16.32 16.56 0.23 1.41% 16.08 16.92 141912 23595 2.83%
2025-06-13 16.59 16.33 -0.26 -1.57% 16.28 16.71 123651 20261 2.46%
2025-06-12 16.75 16.59 -0.06 -0.36% 16.50 16.82 124495 20774 2.48%
2025-06-11 16.56 16.65 0.10 0.60% 16.48 16.82 130855 21833 2.61%
2025-06-10 16.81 16.55 -0.27 -1.61% 16.38 16.87 179794 29824 3.58%
2025-06-09 17.00 16.82 -0.07 -0.41% 16.62 17.18 199677 33631 3.98%
2025-06-06 17.24 16.89 -0.34 -1.97% 16.85 17.35 153777 26246 3.07%
2025-06-05 17.18 17.23 -0.01 -0.06% 17.14 17.60 139919 24238 2.79%
2025-06-04 16.90 17.24 0.33 1.95% 16.90 17.66 187539 32462 3.74%
2025-06-03 16.63 16.91 0.28 1.68% 16.48 16.99 162047 27147 3.23%
2025-05-30 17.29 16.63 -1.04 -5.89% 16.50 17.37 301054 50500 6.02%
2025-05-29 17.26 17.67 0.23 1.32% 17.02 18.11 375558 66323 7.51%
2025-05-28 17.40 17.44 -0.21 -1.19% 17.32 17.98 337584 59498 6.75%
2025-05-27 18.56 17.65 -1.30 -6.86% 17.43 18.60 492426 87398 9.85%
2025-05-26 18.54 18.95 0.72 3.95% 17.99 19.32 716686 134406 14.33%
2025-05-23 17.56 18.23 0.72 4.11% 17.56 19.26 598858 111201 11.97%
2025-05-22 17.77 17.51 -0.34 -1.90% 17.41 18.43 436600 77975 8.73%
2025-05-21 16.67 17.85 0.85 5.00% 16.61 18.70 607780 108630 12.15%
2025-05-20 16.58 17.00 0.32 1.92% 16.43 17.40 225871 38018 4.52%
2025-05-19 16.50 16.68 0.39 2.39% 16.18 17.24 248099 41257 4.96%
2025-05-16 15.97 16.29 0.28 1.75% 15.93 16.77 171411 28153 3.43%
2025-05-15 16.13 16.01 -0.12 -0.74% 15.92 16.23 79901 12816 1.60%
2025-05-14 16.19 16.13 -0.07 -0.43% 16.01 16.34 103327 16682 2.07%
2025-05-13 16.44 16.20 -0.29 -1.76% 16.15 16.45 125729 20462 2.51%
2025-05-12 15.58 16.49 1.01 6.52% 15.42 16.65 270944 43848 5.42%
2025-05-09 15.54 15.48 -0.05 -0.32% 15.39 15.61 83762 12991 1.67%
2025-05-08 15.33 15.53 0.18 1.17% 15.25 15.53 77853 12032 1.56%
2025-05-07 15.49 15.35 -0.08 -0.52% 15.25 15.66 102119 15738 2.04%
2025-05-06 15.00 15.43 0.55 3.70% 15.00 15.49 140081 21496 2.80%
2025-04-30 14.77 14.88 0.16 1.09% 14.72 15.08 59985 8955 1.20%
2025-04-29 14.80 14.72 -0.10 -0.67% 14.65 14.92 57786 8536 1.17%
2025-04-28 15.04 14.82 -0.23 -1.53% 14.75 15.04 54205 8047 1.09%
2025-04-25 14.99 15.05 0.06 0.40% 14.81 15.22 104105 15626 2.10%
2025-04-24 14.95 14.99 -0.01 -0.07% 14.76 15.08 71198 10618 1.44%
2025-04-23 14.82 15.00 0.19 1.28% 14.67 15.16 103706 15483 2.09%