东方钽业(000962)股票信息
| 股票代码 | 000962 |
| 股票名称 | 东方钽业 |
| 最新价/元 | 17.55 |
| 涨跌额/元 | 0.30 |
| 涨跌幅/% | 1.74 |
| 买入/元 | 17.54 |
| 卖出/元 | 17.55 |
| 昨收/元 | 17.25 |
| 今开/元 | 17.26 |
| 最高/元 | 17.65 |
| 最低/元 | 17.07 |
| 成交量/手 | 170407.66 |
| 成交额/万 | 29761.16 |
| 股净值/元 | 41.22 |
| 市净率 | 3.34 |
| 总市值/万 | 886219.30 |
| 流通值/万 | 880412.58 |
| 换手率/% | 3.40 |
| 入市日期 | 2000-01-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-21 16:16:15 |
东方钽业(000962)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-21 | 17.26 | 17.55 | 0.30 | 1.74 | 170407.66 | 29761.16 | 3.40 |
| 2025-07-18 | 16.90 | 17.25 | 0.30 | 1.77 | 212227.59 | 36658.39 | 4.23 |
| 2025-07-17 | 16.63 | 16.95 | 0.34 | 2.05 | 118506.51 | 19844.74 | 2.36 |
| 2025-07-16 | 16.72 | 16.61 | -0.14 | -0.84 | 102748.05 | 17139.82 | 2.05 |
| 2025-07-15 | 16.94 | 16.75 | -0.20 | -1.18 | 118607.25 | 19874.85 | 2.36 |
| 2025-07-14 | 16.95 | 16.95 | 0.02 | 0.12 | 150801.98 | 25619.62 | 3.01 |
| 2025-07-11 | 16.58 | 16.93 | 0.34 | 2.05 | 247335.85 | 41728.48 | 4.93 |
| 2025-07-10 | 16.49 | 16.59 | 0.11 | 0.67 | 102091.50 | 16849.15 | 2.04 |
| 2025-07-09 | 16.69 | 16.48 | -0.17 | -1.02 | 125297.12 | 20796.51 | 2.50 |
| 2025-07-08 | 16.35 | 16.65 | 0.22 | 1.34 | 154951.39 | 25665.62 | 3.09 |
| 2025-07-07 | 16.41 | 16.43 | 0.15 | 0.92 | 97458.00 | 15966.03 | 1.94 |
| 2025-07-04 | 16.30 | 16.28 | -0.10 | -0.61 | 115443.64 | 18857.37 | 2.30 |
| 2025-07-03 | 16.46 | 16.38 | -0.09 | -0.55 | 118619.26 | 19365.91 | 2.36 |
| 2025-07-02 | 16.70 | 16.47 | -0.28 | -1.67 | 149766.10 | 24689.34 | 2.99 |
| 2025-07-01 | 16.36 | 16.75 | 0.34 | 2.07 | 200539.92 | 33288.36 | 4.00 |
| 2025-06-30 | 16.26 | 16.41 | 0.16 | 0.99 | 165763.39 | 27056.10 | 3.30 |
| 2025-06-27 | 16.16 | 16.25 | 0.20 | 1.25 | 158985.00 | 25824.87 | 3.17 |
| 2025-06-26 | 15.95 | 16.05 | 0.13 | 0.82 | 193608.00 | 31290.33 | 3.86 |
| 2025-06-25 | 15.88 | 15.92 | 0.05 | 0.32 | 131638.96 | 20946.30 | 2.62 |
| 2025-06-24 | 15.61 | 15.87 | -0.10 | -0.63 | 196018.69 | 30944.37 | 3.91 |
| 2025-06-23 | 15.68 | 16.05 | 0.29 | 1.84 | 103164.02 | 16471.37 | 2.06 |
| 2025-06-20 | 15.90 | 15.76 | -0.17 | -1.07 | 83047.00 | 13229.59 | 1.66 |
| 2025-06-19 | 16.29 | 15.93 | -0.38 | -2.33 | 103509.28 | 16651.45 | 2.06 |
| 2025-06-18 | 16.50 | 16.31 | -0.15 | -0.91 | 81391.10 | 13259.64 | 1.62 |
| 2025-06-17 | 16.57 | 16.46 | -0.10 | -0.60 | 101041.25 | 16752.17 | 2.01 |
| 2025-06-16 | 16.32 | 16.56 | 0.23 | 1.41 | 141912.25 | 23595.10 | 2.83 |
| 2025-06-13 | 16.59 | 16.33 | -0.26 | -1.57 | 123651.23 | 20261.73 | 2.46 |
| 2025-06-12 | 16.75 | 16.59 | -0.06 | -0.36 | 124495.00 | 20774.02 | 2.48 |
| 2025-06-11 | 16.56 | 16.65 | 0.10 | 0.60 | 130855.00 | 21833.10 | 2.61 |
| 2025-06-10 | 16.81 | 16.55 | -0.27 | -1.61 | 179793.64 | 29824.29 | 3.58 |
| 2025-06-09 | 17.00 | 16.82 | -0.07 | -0.41 | 199677.34 | 33631.25 | 3.98 |
| 2025-06-06 | 17.24 | 16.89 | -0.34 | -1.97 | 153777.00 | 26246.52 | 3.07 |
| 2025-06-05 | 17.18 | 17.23 | -0.01 | -0.06 | 139918.57 | 24238.98 | 2.79 |
| 2025-06-04 | 16.90 | 17.24 | 0.33 | 1.95 | 187539.00 | 32462.75 | 3.74 |
| 2025-06-03 | 16.63 | 16.91 | 0.28 | 1.68 | 162046.67 | 27147.54 | 3.23 |
| 2025-05-30 | 17.29 | 16.63 | -1.04 | -5.89 | 301053.53 | 50500.23 | 6.02 |
| 2025-05-29 | 17.26 | 17.67 | 0.23 | 1.32 | 375558.01 | 66323.99 | 7.51 |
| 2025-05-28 | 17.40 | 17.44 | -0.21 | -1.19 | 337584.43 | 59498.83 | 6.75 |
| 2025-05-27 | 18.56 | 17.65 | -1.30 | -6.86 | 492425.53 | 87398.15 | 9.85 |
| 2025-05-26 | 18.54 | 18.95 | 0.72 | 3.95 | 716685.52 | 134406.94 | 14.33 |
| 2025-05-23 | 17.56 | 18.23 | 0.72 | 4.11 | 598858.33 | 111201.30 | 11.97 |
| 2025-05-22 | 17.77 | 17.51 | -0.34 | -1.91 | 436600.12 | 77975.49 | 8.73 |
| 2025-05-21 | 16.67 | 17.85 | 0.85 | 5.00 | 607779.92 | 108630.63 | 12.15 |
| 2025-05-20 | 16.58 | 17.00 | 0.32 | 1.92 | 225871.26 | 38018.05 | 4.52 |
| 2025-05-19 | 16.50 | 16.68 | 0.39 | 2.39 | 248098.74 | 41257.28 | 4.96 |
| 2025-05-16 | 15.97 | 16.29 | 0.28 | 1.75 | 171411.28 | 28153.46 | 3.43 |
| 2025-05-15 | 16.13 | 16.01 | -0.12 | -0.74 | 79901.05 | 12816.55 | 1.60 |
| 2025-05-14 | 16.19 | 16.13 | -0.07 | -0.43 | 103327.00 | 16682.74 | 2.07 |
| 2025-05-13 | 16.44 | 16.20 | -0.29 | -1.76 | 125728.54 | 20462.49 | 2.51 |
| 2025-05-12 | 15.58 | 16.49 | 1.01 | 6.53 | 270943.73 | 43848.13 | 5.42 |
| 2025-05-09 | 15.54 | 15.48 | -0.05 | -0.32 | 83762.02 | 12991.40 | 1.67 |
| 2025-05-08 | 15.33 | 15.53 | 0.18 | 1.17 | 77852.51 | 12032.22 | 1.56 |
| 2025-05-07 | 15.49 | 15.35 | -0.08 | -0.52 | 102118.51 | 15738.38 | 2.04 |
| 2025-05-06 | 15.00 | 15.43 | 0.55 | 3.70 | 140081.26 | 21496.25 | 2.80 |
| 2025-04-30 | 14.77 | 14.88 | 0.16 | 1.09 | 59985.25 | 8955.24 | 1.20 |
| 2025-04-29 | 14.80 | 14.72 | -0.10 | -0.68 | 57785.50 | 8536.01 | 1.17 |
| 2025-04-28 | 15.04 | 14.82 | -0.23 | -1.53 | 54204.56 | 8047.20 | 1.09 |
| 2025-04-25 | 14.99 | 15.05 | 0.06 | 0.40 | 104104.77 | 15626.41 | 2.10 |
| 2025-04-24 | 14.95 | 14.99 | -0.01 | -0.07 | 71197.50 | 10618.67 | 1.44 |
| 2025-04-23 | 14.82 | 15.00 | 0.19 | 1.28 | 103706.00 | 15483.95 | 2.09 |
| 2025-04-22 | 14.71 | 14.81 | 0.05 | 0.34 | 88520.50 | 13070.44 | 1.79 |
| 2025-04-21 | 14.38 | 14.76 | 0.38 | 2.64 | 82727.71 | 12109.74 | 1.67 |
| 2025-04-18 | 14.28 | 14.38 | 0.09 | 0.63 | 57151.95 | 8191.94 | 1.15 |
| 2025-04-17 | 14.23 | 14.29 | 0.07 | 0.49 | 67898.95 | 9779.11 | 1.37 |
| 2025-04-16 | 14.51 | 14.22 | -0.29 | -2.00 | 71738.00 | 10222.63 | 1.45 |
| 2025-04-15 | 14.77 | 14.51 | -0.29 | -1.96 | 109278.00 | 15867.69 | 2.20 |
| 2025-04-14 | 14.51 | 14.80 | 0.49 | 3.42 | 135581.20 | 20013.53 | 2.74 |
| 2025-04-11 | 14.05 | 14.31 | 0.14 | 0.99 | 100626.55 | 14397.67 | 2.03 |
| 2025-04-10 | 14.14 | 14.17 | 0.45 | 3.28 | 159636.00 | 22693.37 | 3.22 |
| 2025-04-09 | 12.89 | 13.72 | 0.51 | 3.86 | 219157.79 | 28882.86 | 4.42 |
| 2025-04-08 | 13.81 | 13.21 | -0.96 | -6.78 | 257240.05 | 33992.73 | 5.19 |
| 2025-04-07 | 14.79 | 14.17 | -1.57 | -9.98 | 133539.00 | 19055.60 | 2.69 |
| 2025-04-03 | 16.02 | 15.74 | -0.46 | -2.84 | 119383.00 | 18957.07 | 2.41 |
| 2025-04-02 | 16.31 | 16.20 | -0.19 | -1.16 | 137223.00 | 22409.39 | 2.77 |
| 2025-04-01 | 15.79 | 16.39 | 0.63 | 4.00 | 247235.75 | 40434.82 | 4.99 |
| 2025-03-31 | 15.71 | 15.76 | -0.11 | -0.69 | 116531.08 | 18193.01 | 2.35 |
| 2025-03-28 | 16.01 | 15.87 | -0.28 | -1.73 | 152354.21 | 24170.23 | 3.07 |
| 2025-03-27 | 16.19 | 16.15 | -0.27 | -1.64 | 151477.76 | 24388.61 | 3.06 |
| 2025-03-26 | 16.48 | 16.42 | -0.30 | -1.79 | 222996.55 | 36832.79 | 4.50 |
| 2025-03-25 | 16.10 | 16.72 | 0.79 | 4.96 | 417305.42 | 69603.05 | 8.42 |
| 2025-03-24 | 15.73 | 15.93 | 0.28 | 1.79 | 175687.05 | 27880.63 | 3.54 |
| 2025-03-21 | 15.85 | 15.65 | -0.30 | -1.88 | 152162.75 | 24038.25 | 3.07 |
| 2025-03-20 | 16.18 | 15.95 | -0.22 | -1.36 | 128392.86 | 20582.92 | 2.59 |
| 2025-03-19 | 16.26 | 16.17 | -0.13 | -0.80 | 196064.35 | 31538.35 | 3.96 |
| 2025-03-18 | 16.34 | 16.30 | -0.09 | -0.55 | 236300.25 | 38870.33 | 4.77 |
| 2025-03-17 | 16.62 | 16.39 | -0.73 | -4.26 | 401384.61 | 65974.82 | 8.10 |
| 2025-03-14 | 18.32 | 17.12 | 0.47 | 2.82 | 705593.31 | 124291.57 | 14.24 |
| 2025-03-13 | 16.50 | 16.65 | 0.30 | 1.84 | 234157.51 | 38193.02 | 4.72 |
| 2025-03-12 | 16.50 | 16.35 | -0.09 | -0.55 | 321685.07 | 53680.07 | 6.49 |
| 2025-03-11 | 15.91 | 16.44 | 0.24 | 1.48 | 223071.00 | 36219.13 | 4.50 |
| 2025-03-10 | 16.55 | 16.20 | -0.10 | -0.61 | 254496.96 | 41228.59 | 5.13 |
| 2025-03-07 | 15.61 | 16.30 | 0.60 | 3.82 | 379613.52 | 62138.06 | 7.66 |
| 2025-03-06 | 15.70 | 15.70 | 0.09 | 0.58 | 202596.91 | 31731.26 | 4.09 |
| 2025-03-05 | 15.46 | 15.61 | -0.03 | -0.19 | 183009.25 | 28277.11 | 3.69 |
| 2025-03-04 | 14.92 | 15.64 | 0.62 | 4.13 | 373470.01 | 58056.27 | 7.53 |
| 2025-03-03 | 14.36 | 15.02 | 0.70 | 4.89 | 265594.75 | 39946.25 | 5.36 |
| 2025-02-28 | 14.68 | 14.32 | -0.53 | -3.57 | 134473.76 | 19566.13 | 2.71 |
| 2025-02-27 | 15.22 | 14.85 | -0.25 | -1.66 | 161310.00 | 23973.77 | 3.25 |
| 2025-02-26 | 15.04 | 15.10 | 0.07 | 0.47 | 141221.22 | 21335.08 | 2.85 |
| 2025-02-25 | 15.10 | 15.03 | -0.18 | -1.18 | 127676.50 | 19198.09 | 2.58 |
日K线
周K线
月K线
