致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-08 09:24:25 交易中

东方钽业 (000962) 历史交易数据 从 2024-12-29 到 2025-04-08 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
2025-04-07 14.79 14.17 -1.57 -9.97% 14.17 14.79 133539 19055 2.69%
2025-04-03 16.02 15.74 -0.46 -2.84% 15.62 16.20 119383 18957 2.41%
2025-04-02 16.31 16.20 -0.19 -1.16% 16.11 16.54 137223 22409 2.77%
2025-04-01 15.79 16.39 0.63 4.00% 15.75 16.91 247236 40434 4.99%
2025-03-31 15.71 15.76 -0.11 -0.69% 15.34 15.87 116531 18193 2.35%
2025-03-28 16.01 15.87 -0.28 -1.73% 15.63 16.17 152354 24170 3.07%
2025-03-27 16.19 16.15 -0.27 -1.64% 15.83 16.35 151478 24388 3.06%
2025-03-26 16.48 16.42 -0.30 -1.79% 16.26 16.85 222997 36832 4.50%
2025-03-25 16.10 16.72 0.79 4.96% 15.88 17.20 417305 69603 8.42%
2025-03-24 15.73 15.93 0.28 1.79% 15.55 16.15 175687 27880 3.54%
2025-03-21 15.85 15.65 -0.30 -1.88% 15.52 16.08 152163 24038 3.07%
2025-03-20 16.18 15.95 -0.22 -1.36% 15.94 16.18 128393 20582 2.59%
2025-03-19 16.26 16.17 -0.13 -0.80% 15.94 16.32 196064 31538 3.96%
2025-03-18 16.34 16.30 -0.09 -0.55% 16.30 16.65 236300 38870 4.77%
2025-03-17 16.62 16.39 -0.73 -4.26% 16.22 16.77 401385 65974 8.10%
2025-03-14 18.32 17.12 0.47 2.82% 16.92 18.32 705593 124291 14.24%
2025-03-13 16.50 16.65 0.30 1.83% 15.98 16.67 234158 38193 4.72%
2025-03-12 16.50 16.35 -0.09 -0.55% 16.34 17.02 321685 53680 6.49%
2025-03-11 15.91 16.44 0.24 1.48% 15.83 16.51 223071 36219 4.50%
2025-03-10 16.55 16.20 -0.10 -0.61% 15.96 16.60 254497 41228 5.13%
2025-03-07 15.61 16.30 0.60 3.82% 15.60 16.85 379614 62138 7.66%
2025-03-06 15.70 15.70 0.09 0.58% 15.49 15.85 202597 31731 4.09%
2025-03-05 15.46 15.61 -0.03 -0.19% 15.20 15.66 183009 28277 3.69%
2025-03-04 14.92 15.64 0.62 4.13% 14.86 15.83 373470 58056 7.53%
2025-03-03 14.36 15.02 0.70 4.89% 14.33 15.48 265595 39946 5.36%
2025-02-28 14.68 14.32 -0.53 -3.57% 14.28 14.80 134474 19566 2.71%
2025-02-27 15.22 14.85 -0.25 -1.66% 14.51 15.39 161310 23973 3.25%
2025-02-26 15.04 15.10 0.07 0.47% 14.95 15.30 141221 21335 2.85%
2025-02-25 15.10 15.03 -0.18 -1.18% 14.87 15.19 127676 19198 2.58%
2025-02-24 15.18 15.21 0.01 0.07% 15.07 15.51 181189 27703 3.66%
2025-02-21 14.90 15.20 0.31 2.08% 14.77 15.31 240895 36332 4.86%
2025-02-20 14.71 14.89 0.03 0.20% 14.63 14.97 182117 26969 3.67%
2025-02-19 14.50 14.86 0.70 4.94% 14.45 14.86 253878 37334 5.12%
2025-02-18 14.58 14.16 -0.38 -2.61% 14.04 14.65 131216 18873 2.65%
2025-02-17 14.52 14.54 -0.01 -0.07% 14.39 14.67 126232 18306 2.55%
2025-02-14 14.66 14.55 -0.13 -0.89% 14.46 14.83 110529 16118 2.23%
2025-02-13 15.04 14.68 -0.41 -2.72% 14.67 15.13 134843 20040 2.72%
2025-02-12 15.10 15.09 -0.05 -0.33% 14.80 15.10 143576 21475 2.90%
2025-02-11 15.01 15.14 0.06 0.40% 14.95 15.25 171361 25858 3.46%
2025-02-10 14.83 15.08 0.24 1.62% 14.73 15.30 195438 29250 3.94%
2025-02-07 14.75 14.84 0.07 0.47% 14.55 14.95 181970 26904 3.67%
2025-02-06 14.20 14.77 0.57 4.01% 14.16 14.83 164687 23960 3.32%
2025-02-05 14.41 14.20 0.00 0.00% 14.08 14.47 118566 16906 2.39%
2025-01-27 14.87 14.20 -0.76 -5.08% 14.20 14.98 170466 24741 3.44%
2025-01-24 14.81 14.96 0.05 0.34% 14.70 15.05 155040 23074 3.13%
2025-01-23 14.78 14.91 0.24 1.64% 14.78 15.92 301485 46156 6.08%
2025-01-22 14.81 14.67 -0.25 -1.68% 14.62 15.05 131108 19430 2.65%
2025-01-21 14.86 14.92 0.14 0.95% 14.45 14.94 170120 25057 3.43%
2025-01-20 15.08 14.78 -0.26 -1.73% 14.72 15.14 178176 26480 3.59%
2025-01-17 15.38 15.04 -0.41 -2.65% 14.85 15.38 215130 32365 4.34%
2025-01-16 15.07 15.45 0.46 3.07% 15.07 15.46 335455 51316 6.77%
2025-01-15 15.15 14.99 -0.43 -2.79% 14.91 15.32 273415 41151 5.52%
2025-01-14 14.70 15.42 0.63 4.26% 14.45 15.49 467344 69995 9.43%
2025-01-13 13.90 14.79 0.70 4.97% 13.32 14.79 392060 56063 7.91%
2025-01-10 14.59 14.09 -0.61 -4.15% 14.08 14.79 272874 39278 5.51%
2025-01-09 14.86 14.70 -0.17 -1.14% 14.67 15.10 314026 46700 6.34%
2025-01-08 15.04 14.87 -0.15 -1.00% 14.49 15.49 534503 79652 10.78%
2025-01-07 13.59 15.02 1.37 10.04% 13.55 15.02 407524 58808 8.22%
2025-01-06 13.43 13.65 0.35 2.63% 13.05 14.25 197124 26989 3.98%
2025-01-03 13.72 13.30 -0.55 -3.97% 13.20 14.22 223041 30737 4.50%
2025-01-02 13.63 13.85 0.15 1.09% 13.40 14.36 195947 27268 3.95%
2024-12-31 14.18 13.70 -0.39 -2.77% 13.60 14.46 161882 22701 3.27%
2024-12-30 13.79 14.09 0.32 2.32% 13.67 14.24 168340 23562 3.40%