东方钽业（000962）历史行情

以下为东方钽业近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-14	48.250	47.320	49.610	47.300	-1.480	-3.033%	9.69万	0.00亿	0.000%
2026-10-13	46.700	48.800	49.350	46.050	0.150	0.308%	14.23万	0.00亿	0.000%
2026-10-12	53.190	48.650	53.190	48.510	-3.900	-7.422%	17.54万	0.00亿	0.000%
2026-10-09	54.020	52.550	54.600	50.070	-2.560	-4.645%	22.72万	0.00亿	0.000%
2026-10-08	54.850	55.110	57.000	54.400	0.840	1.548%	14.61万	0.00亿	0.000%
2026-10-07	55.670	54.270	56.560	54.050	-1.180	-2.128%	973.20万	5.36亿	1.892%
2026-10-06	55.670	54.270	56.560	54.050	-1.180	-2.128%	973.20万	5.36亿	1.892%
2026-10-05	55.670	54.270	56.560	54.050	-1.180	-2.128%	973.20万	5.36亿	1.892%
2026-10-02	55.670	54.270	56.560	54.050	-1.180	-2.128%	973.20万	5.36亿	1.892%
2026-10-01	55.670	54.270	56.560	54.050	-1.180	-2.128%	973.20万	5.36亿	1.892%
2026-09-30	55.670	54.270	56.560	54.050	-1.180	-2.128%	9.73万	0.00亿	0.000%
2026-09-29	55.440	55.450	56.050	54.680	-0.070	-0.126%	10.34万	0.00亿	0.000%
2026-09-28	58.500	55.520	58.730	54.600	-3.000	-5.126%	17.81万	0.00亿	0.000%
2026-09-27	60.700	58.520	61.040	58.320	-2.520	-4.128%	1,361.33万	8.03亿	2.706%
2026-09-24	60.700	58.520	61.040	58.320	-2.520	-4.128%	13.61万	0.00亿	0.000%
2026-09-23	60.940	61.040	61.160	59.000	0.510	0.843%	14.02万	0.00亿	0.000%
2026-09-22	63.000	60.530	63.350	60.270	-2.380	-3.783%	23.48万	0.00亿	0.000%
2026-09-21	60.500	62.910	63.200	60.380	2.910	4.850%	25.62万	0.00亿	0.000%
2026-09-18	58.700	60.000	61.100	57.420	2.050	3.538%	26.55万	0.00亿	0.000%
2026-09-17	59.200	57.950	59.950	57.850	-1.320	-2.227%	22.17万	0.00亿	0.000%
2026-09-16	57.220	59.270	59.400	56.000	2.070	3.619%	27.72万	0.00亿	0.000%
2026-09-15	55.260	57.200	57.600	54.940	2.650	4.858%	39.40万	0.00亿	0.000%
2026-09-14	49.010	54.550	54.550	48.110	4.960	10.002%	29.23万	0.00亿	0.000%
2026-09-11	49.620	49.590	50.090	47.570	-1.550	-3.031%	18.38万	0.00亿	0.000%
2026-09-10	52.010	51.140	52.470	51.040	-1.630	-3.089%	12.16万	0.00亿	0.000%
2026-09-09	53.630	52.770	54.580	52.130	-0.470	-0.883%	13.59万	0.00亿	0.000%
2026-09-08	53.710	53.240	54.980	53.030	-0.460	-0.857%	13.47万	0.00亿	0.000%
2026-09-07	51.700	53.700	54.670	50.880	2.280	4.434%	21.66万	0.00亿	0.000%
2026-09-04	55.300	51.420	55.800	51.000	-3.620	-6.577%	27.36万	0.00亿	0.000%
2026-09-03	54.150	55.040	55.500	52.760	1.520	2.840%	21.84万	0.00亿	0.000%
2026-09-02	53.490	53.520	54.500	52.630	-1.030	-1.888%	12.72万	0.00亿	0.000%
2026-09-01	57.180	54.550	57.180	54.300	-2.240	-3.944%	18.49万	0.00亿	0.000%
2026-08-31	56.250	56.790	57.190	54.840	-0.930	-1.611%	25.05万	0.00亿	0.000%
2026-08-28	59.800	57.720	59.800	57.200	0.170	0.295%	39.51万	0.00亿	0.000%
2026-08-27	52.320	57.550	57.550	52.150	5.230	9.996%	34.85万	0.00亿	0.000%
2026-08-26	52.000	52.320	53.450	51.440	0.330	0.635%	20.84万	0.00亿	0.000%
2026-08-25	50.010	51.990	54.040	50.010	0.590	1.148%	25.68万	0.00亿	0.000%
2026-08-24	53.860	51.400	53.980	49.900	-1.610	-3.037%	19.83万	0.00亿	0.000%
2026-08-21	51.840	53.010	53.190	50.960	1.210	2.336%	19.41万	0.00亿	0.000%
2026-08-20	52.850	51.800	53.450	51.060	0.850	1.668%	23.24万	0.00亿	0.000%
2026-08-19	54.340	50.950	54.710	50.790	-5.410	-9.599%	31.16万	0.00亿	0.000%
2026-08-18	58.360	56.360	59.270	55.680	-1.200	-2.085%	31.97万	0.00亿	0.000%
2026-08-17	57.000	57.560	57.800	55.000	2.190	3.955%	35.70万	0.00亿	0.000%
2026-08-14	54.680	55.370	56.390	53.760	2.410	4.551%	35.60万	0.00亿	0.000%
2026-08-13	55.480	52.960	55.900	52.900	-2.040	-3.709%	28.36万	0.00亿	0.000%
2026-08-12	55.000	55.000	55.800	53.630	0.210	0.383%	30.54万	0.00亿	0.000%
2026-08-11	56.000	54.790	57.590	54.050	-2.660	-4.630%	42.10万	0.00亿	0.000%
2026-08-10	56.690	57.450	58.480	54.550	2.270	4.114%	50.34万	0.00亿	0.000%
2026-08-07	53.840	55.180	55.400	51.790	1.320	2.451%	47.54万	0.00亿	0.000%
2026-08-06	53.400	53.860	55.700	51.850	2.230	4.319%	51.14万	0.00亿	0.000%
2026-08-05	47.100	51.630	51.630	47.000	4.690	9.991%	24.80万	0.00亿	0.000%
2026-08-04	42.990	46.940	46.940	42.380	4.270	10.007%	20.35万	0.00亿	0.000%
2026-08-03	43.940	42.670	44.500	42.200	-1.210	-2.758%	25.31万	0.00亿	0.000%
2026-07-31	44.000	43.880	45.160	43.380	2.830	6.894%	31.58万	0.00亿	0.000%
2026-07-30	44.910	41.050	45.850	40.780	-4.260	-9.402%	25.40万	0.00亿	0.000%
2026-07-29	45.460	45.310	46.700	43.720	-0.710	-1.543%	23.78万	0.00亿	0.000%
2026-07-28	49.800	46.020	51.060	45.970	-5.060	-9.906%	20.85万	0.00亿	0.000%
2026-07-27	48.360	51.080	51.180	46.920	2.700	5.581%	18.48万	0.00亿	0.000%
2026-07-24	50.330	48.380	50.600	48.000	-2.870	-5.600%	15.77万	0.00亿	0.000%
2026-07-23	51.000	51.250	53.470	49.850	1.150	2.295%	23.57万	0.00亿	0.000%
2026-07-22	50.500	50.100	52.800	49.600	-0.880	-1.726%	27.14万	0.00亿	0.000%
2026-07-21	48.770	50.980	51.600	43.310	3.180	6.653%	32.41万	0.00亿	0.000%
2026-07-20	52.670	47.800	55.000	46.470	-3.830	-7.418%	29.39万	0.00亿	0.000%
2026-07-17	55.770	51.630	56.260	51.450	-4.140	-7.423%	23.03万	0.00亿	0.000%
2026-07-16	58.490	55.770	60.130	55.230	-3.910	-6.552%	19.26万	0.00亿	0.000%
2026-07-15	65.140	59.680	65.450	59.210	-4.320	-6.750%	23.35万	0.00亿	0.000%
2026-07-14	59.930	64.000	64.140	58.250	5.240	8.918%	31.03万	0.00亿	0.000%
2026-07-13	64.920	58.760	65.010	58.580	-6.260	-9.628%	30.61万	0.00亿	0.000%
2026-07-10	65.300	65.020	68.880	64.440	-0.280	-0.429%	37.72万	0.00亿	0.000%
2026-07-09	64.000	65.300	65.500	59.030	2.260	3.585%	36.31万	0.00亿	0.000%
2026-07-08	64.020	63.040	66.700	61.790	-0.620	-0.974%	29.53万	0.00亿	0.000%
2026-07-07	66.110	63.660	67.790	63.160	-4.340	-6.382%	32.86万	0.00亿	0.000%
2026-07-06	76.690	68.000	78.180	68.000	-7.560	-10.005%	33.40万	0.00亿	0.000%
2026-07-03	82.000	75.560	82.840	75.300	-7.320	-8.832%	39.84万	0.00亿	0.000%
2026-07-02	82.600	82.880	91.490	79.900	-3.430	-3.974%	40.12万	0.00亿	0.000%
2026-07-01	91.500	86.310	95.500	83.450	-4.290	-4.735%	47.98万	0.00亿	0.000%
2026-06-30	91.000	90.600	96.240	89.000	-3.280	-3.494%	44.69万	0.00亿	0.000%
2026-06-29	88.990	93.880	95.730	88.990	6.850	7.871%	50.02万	0.00亿	0.000%
2026-06-26	85.000	87.030	90.150	81.000	3.010	3.582%	42.83万	0.00亿	0.000%
2026-06-25	74.580	84.020	84.020	74.580	7.640	10.003%	38.40万	0.00亿	0.000%
2026-06-24	70.000	76.380	76.680	69.680	3.580	4.918%	49.51万	0.00亿	0.000%
2026-06-23	75.040	72.800	76.120	71.600	3.601	5.204%	73.66万	0.00亿	0.000%
2026-06-22	65.089	69.199	69.199	64.589	6.300	10.016%	31.96万	0.00亿	0.000%
2026-06-18	62.259	62.899	63.839	61.139	0.650	1.044%	28.77万	0.00亿	0.000%
2026-06-17	62.529	62.249	64.779	61.509	-2.000	-3.113%	31.68万	0.00亿	0.000%
2026-06-16	61.729	64.249	66.559	60.389	3.260	5.345%	38.21万	0.00亿	0.000%
2026-06-15	59.589	60.989	61.389	57.969	3.840	6.719%	37.32万	0.00亿	0.000%
2026-06-12	57.809	57.149	59.329	55.919	-0.660	-1.142%	41.98万	0.00亿	0.000%
2026-06-11	53.489	57.809	58.199	53.489	4.910	9.282%	40.04万	0.00亿	0.000%
2026-06-10	54.769	52.899	54.869	51.529	-2.100	-3.818%	15.52万	0.00亿	0.000%
2026-06-09	52.629	54.999	55.229	50.879	4.350	8.589%	22.12万	0.00亿	0.000%
2026-06-08	53.029	50.649	54.069	50.289	-5.090	-9.132%	24.31万	0.00亿	0.000%
2026-06-05	57.899	55.739	58.109	54.439	-3.280	-5.558%	22.50万	0.00亿	0.000%
2026-06-04	56.889	59.019	60.739	55.339	1.930	3.381%	25.55万	0.00亿	0.000%
2026-06-03	55.889	57.089	58.629	55.389	0.710	1.259%	26.14万	0.00亿	0.000%
2026-06-02	55.209	56.379	56.769	51.639	1.180	2.138%	26.64万	0.00亿	0.000%
2026-06-01	57.199	55.199	59.079	54.479	-4.350	-7.305%	39.61万	0.00亿	0.000%
2026-05-29	66.529	59.549	66.889	59.549	-6.630	-10.018%	28.28万	0.00亿	0.000%
2026-05-28	63.889	66.179	66.959	62.199	2.170	3.390%	26.23万	0.00亿	0.000%
2026-05-27	66.359	64.009	68.789	63.669	-2.340	-3.527%	25.99万	0.00亿	0.000%
2026-05-26	63.569	66.349	66.769	61.389	1.690	2.614%	34.17万	0.00亿	0.000%
2026-05-25	67.059	64.659	68.269	63.159	2.520	4.055%	40.59万	0.00亿	0.000%
2026-05-22	57.389	62.139	62.139	56.919	5.660	10.021%	29.41万	0.00亿	0.000%
2026-05-21	56.189	56.479	60.429	55.769	1.550	2.822%	30.94万	0.00亿	0.000%
2026-05-20	54.819	54.929	56.069	53.189	-0.460	-0.830%	22.10万	0.00亿	0.000%
2026-05-19	57.479	55.389	58.369	53.999	-0.860	-1.529%	35.01万	0.00亿	0.000%
2026-05-18	50.399	56.249	56.249	50.139	5.120	10.014%	29.26万	0.00亿	0.000%
2026-05-15	49.989	51.129	52.719	49.489	0.780	1.549%	28.55万	0.00亿	0.000%
2026-05-14	50.889	50.349	53.859	50.349	-0.020	-0.040%	26.86万	0.00亿	0.000%
2026-05-13	48.169	50.369	50.819	47.969	1.970	4.070%	25.14万	0.00亿	0.000%
2026-05-12	48.789	48.399	48.859	46.879	-0.140	-0.288%	15.92万	0.00亿	0.000%
2026-05-11	48.969	48.539	48.989	47.089	0.260	0.539%	20.25万	0.00亿	0.000%
2026-05-08	48.219	48.279	49.089	47.599	-0.720	-1.469%	17.92万	0.00亿	0.000%
2026-05-07	46.369	48.999	49.059	46.259	2.780	6.015%	27.92万	0.00亿	0.000%
2026-05-06	44.389	46.219	46.819	43.939	2.460	5.622%	19.59万	0.00亿	0.000%
2026-04-30	44.089	43.759	44.389	43.109	-0.520	-1.174%	11.67万	0.00亿	0.000%
2026-04-29	43.099	44.279	44.839	42.499	1.170	2.714%	19.05万	0.00亿	0.000%
2026-04-28	45.009	43.109	45.029	42.189	-3.320	-7.151%	27.72万	0.00亿	0.000%
2026-04-27	47.689	46.429	48.169	45.919	-1.420	-2.968%	16.81万	0.00亿	0.000%
2026-04-24	46.769	47.849	48.639	46.129	0.380	0.801%	17.19万	0.00亿	0.000%
2026-04-23	50.449	47.469	50.679	47.169	-3.410	-6.702%	26.55万	0.00亿	0.000%
2026-04-22	50.699	50.879	51.399	49.359	-0.630	-1.223%	30.81万	0.00亿	0.000%
2026-04-21	48.659	51.509	51.999	47.769	2.860	5.879%	31.09万	0.00亿	0.000%
2026-04-20	46.699	48.649	48.989	46.169	2.030	4.354%	26.72万	0.00亿	0.000%
2026-04-17	45.719	46.619	48.189	45.599	0.000	0.000%	21.83万	0.00亿	0.000%
2026-04-16	44.390	46.180	46.530	43.140	1.810	4.080%	25.60万	11.61亿	5.100%
2026-04-15	45.089	44.369	47.169	44.099	0.000	0.000%	24.51万	0.00亿	0.000%
2026-04-14	44.339	44.739	45.589	43.769	1.110	2.544%	18.41万	0.00亿	0.000%
2026-04-13	44.369	43.629	44.889	42.919	0.000	0.000%	12.95万	0.00亿	0.000%
2026-04-10	45.659	44.769	45.949	44.619	0.000	0.000%	14.54万	0.00亿	0.000%
2026-04-09	44.399	45.219	46.099	43.699	0.000	0.000%	26.35万	0.00亿	0.000%
2026-04-08	41.689	44.399	44.399	41.689	0.000	0.000%	18.76万	0.00亿	0.000%
2026-04-07	40.399	40.349	40.969	39.999	0.000	0.000%	11.53万	0.00亿	0.000%
2026-04-03	41.949	40.399	42.129	40.309	0.000	0.000%	18.39万	0.00亿	0.000%
2026-04-02	44.089	41.959	44.249	41.469	0.000	0.000%	21.97万	0.00亿	0.000%
2026-04-01	45.519	44.249	45.539	43.489	0.000	0.000%	14.40万	0.00亿	0.000%