证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

东方钽业(000962)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-27 13.22 14.65 13.00 13.99 347784 4845567 0.64 4.79%
2009-11-26 13.20 13.57 12.96 13.35 167824 2226905 0.22 1.68%
2009-11-25 12.53 13.20 12.50 13.13 81671 1047261 0.44 3.47%
2009-11-24 13.65 13.70 12.44 12.69 125147 1665646 -0.90 -6.62%
2009-11-23 13.34 13.60 13.24 13.59 101048 1354493 0.20 1.49%
2009-11-19 13.12 13.44 13.05 13.39 87405 1157236 0.31 2.37%
2009-11-18 13.20 13.30 12.97 13.08 91623 1200990 -0.15 -1.13%
2009-11-17 13.32 13.45 13.11 13.23 94028 1245399 -0.05 -0.38%
2009-11-16 13.00 13.45 12.89 13.28 147237 1944022 0.35 2.71%
2009-11-13 12.45 12.95 12.42 12.93 142101 1810256 0.46 3.69%
2009-11-12 12.30 12.62 12.30 12.47 85720 1072890 0.24 1.96%
2009-11-11 12.28 12.36 12.09 12.23 49573 605892 -0.06 -0.49%
2009-11-10 12.65 12.73 12.29 12.29 76044 946246 -0.24 -1.92%
2009-11-09 12.42 12.59 12.32 12.53 82710 1031724 0.12 0.97%
2009-11-06 12.35 12.65 12.23 12.41 110530 1374182 0.11 0.89%
2009-11-05 12.20 12.32 12.10 12.30 62341 762052 0.17 1.40%
2009-11-04 12.11 12.40 12.07 12.13 80105 978622 0.12 1.00%
2009-11-03 11.84 12.09 11.75 12.01 65003 775442 0.33 2.83%
2009-11-02 11.02 11.68 11.02 11.68 49110 558282 0.21 1.83%
2009-10-30 11.49 11.66 11.38 11.47 45582 526254 0.26 2.32%
2009-10-29 11.65 11.65 11.20 11.21 50885 578833 -0.64 -5.40%
2009-10-28 11.68 11.90 11.62 11.85 40576 477205 0.15 1.28%
2009-10-27 12.20 12.21 11.66 11.70 73037 870832 -0.64 -5.19%
2009-10-26 12.19 12.53 12.11 12.34 89903 1109513 0.09 0.73%
2009-10-23 12.03 12.35 12.03 12.25 70750 864385 0.28 2.34%
2009-10-22 12.12 12.35 11.95 11.97 62608 761219 -0.15 -1.24%
2009-10-21 12.04 12.35 11.88 12.12 78381 952583 0.10 0.83%
2009-10-20 12.00 12.09 11.86 12.02 73846 884600 0.13 1.09%
2009-10-19 11.44 11.97 11.36 11.89 93797 1102264 0.44 3.84%
2009-10-16 11.57 11.69 11.19 11.45 41476 471606 -0.10 -0.87%
2009-10-15 11.49 11.73 11.42 11.55 39894 461941 0.18 1.58%
2009-10-14 11.31 11.68 11.26 11.37 51973 596885 0.05 0.44%
2009-10-13 11.12 11.33 11.10 11.32 26926 302769 0.13 1.16%
2009-10-12 11.48 11.48 11.10 11.19 44732 503303 -0.28 -2.44%
2009-10-09 10.98 11.47 10.81 11.47 66937 754665 1.04 9.97%
2009-09-30 10.35 10.78 10.35 10.43 33744 355714 0.23 2.25%
2009-09-29 10.52 10.68 10.12 10.20 36462 376233 -0.36 -3.41%
2009-09-28 11.00 11.30 10.50 10.56 36264 395925 -0.66 -5.88%
2009-09-24 11.31 11.57 10.72 11.22 44783 499376 -0.06 -0.53%
2009-09-23 11.88 12.08 11.28 11.28 54909 644472 -0.60 -5.05%
2009-09-22 12.23 12.47 11.80 11.88 53719 650780 -0.52 -4.19%
2009-09-21 11.95 12.50 11.84 12.40 61316 748052 0.28 2.31%
2009-09-18 12.85 12.86 11.90 12.12 85951 1073021 -0.65 -5.09%
2009-09-17 12.79 12.95 12.35 12.77 77396 989011 0.15 1.19%
2009-09-16 12.71 12.98 12.26 12.62 101598 1282394 -0.17 -1.33%
2009-09-15 12.65 13.16 12.29 12.79 117374 1494248 0.31 2.48%
2009-09-14 12.01 12.60 12.01 12.48 91852 1137935 0.49 4.09%
2009-09-11 11.84 12.20 11.75 11.99 48677 585814 0.06 0.50%
2009-09-10 12.11 12.29 11.83 11.93 59830 719522 -0.29 -2.37%
2009-09-09 12.09 12.47 12.00 12.22 102860 1259659 0.17 1.41%
2009-09-08 11.72 12.10 11.53 12.05 77229 919002 0.17 1.43%
2009-09-07 11.39 11.99 11.39 11.88 77058 896405 0.51 4.49%
2009-09-04 11.24 11.85 11.18 11.37 81179 939235 0.15 1.34%
2009-09-03 10.48 11.32 10.48 11.22 69911 771836 0.73 6.96%
2009-09-02 10.30 10.69 10.10 10.49 36071 374799 0.20 1.94%
N 2009-09-01 10.48 10.79 10.00 10.29 36916 384629 -0.36 -3.38%
N 2009-08-31 11.50 11.50 10.65 10.65 63760 696216 -1.18 -9.97%
2009-08-28 12.00 12.27 11.71 11.83 65950 789714 -0.14 -1.17%
2009-08-27 11.73 12.08 11.53 11.97 64695 768499 0.14 1.18%
2009-08-26 11.45 12.09 11.31 11.83 61659 727990 0.35 3.05%
2009-08-25 12.02 12.02 11.10 11.48 76057 877024 -0.72 -5.90%
N 2009-08-24 12.03 12.38 11.90 12.20 83032 1009268 0.35 2.95%
2009-08-21 11.30 11.90 11.20 11.85 78225 909421 0.42 3.67%
2009-08-20 11.01 11.50 10.98 11.43 64833 732805 0.48 4.38%
2009-08-19 11.97 11.98 10.76 10.95 68319 774335 -1.00 -8.37%
2009-08-18 11.42 12.05 11.38 11.95 62743 738740 0.38 3.28%
2009-08-17 12.20 12.50 11.57 11.57 80292 964234 -1.28 -9.96%
2009-08-14 13.14 13.60 12.81 12.85 100590 1332920 -0.29 -2.21%
N 2009-08-13 12.85 13.38 12.85 13.14 78778 1036353 0.28 2.18%
2009-08-12 13.98 14.00 12.81 12.86 125384 1657381 -1.19 -8.47%
N 2009-08-11 14.80 14.80 13.95 14.05 128021 1815495 -0.75 -5.07%
N 2009-08-10 14.02 14.80 13.81 14.80 125488 1794198 1.00 7.25%
2009-08-07 14.20 14.68 13.71 13.80 79833 1132409 -0.42 -2.95%
2009-08-06 14.70 14.70 14.00 14.22 89729 1287991 -0.69 -4.63%
2009-08-05 15.01 15.19 14.52 14.91 109977 1632348 -0.19 -1.26%
2009-08-04 15.45 15.60 14.82 15.10 145426 2210629 -0.32 -2.08%
2009-08-03 15.66 15.86 15.00 15.42 224719 3475595 -0.07 -0.45%
2009-07-31 14.75 15.79 14.42 15.49 255495 3876060 0.83 5.66%
2009-07-30 14.75 15.15 13.89 14.66 215736 3135359 -0.32 -2.14%
2009-07-29 14.35 15.50 13.80 14.98 291630 4292617 0.50 3.45%
2009-07-28 14.70 15.09 14.25 14.48 160947 2355317 -0.38 -2.56%
2009-07-27 14.30 15.32 14.15 14.86 238008 3537153 0.41 2.84%
2009-07-24 13.70 14.79 13.70 14.45 314075 4462615 1.00 7.43%
2009-07-23 13.05 13.59 13.05 13.45 155538 2078104 0.48 3.70%
2009-07-22 12.84 13.35 12.80 12.97 155128 2037381 0.13 1.01%
2009-07-21 13.55 13.60 12.80 12.84 195736 2558718 -0.53 -3.96%
2009-07-20 12.80 13.64 12.80 13.37 274335 3655159 0.72 5.69%
2009-07-17 11.80 12.68 11.78 12.65 233580 2887364 0.72 6.04%
2009-07-16 12.38 12.68 11.87 11.93 208688 2567007 -0.33 -2.69%
N 2009-07-15 11.80 12.37 11.78 12.26 225254 2713738 0.48 4.08%
N 2009-07-14 11.74 11.85 11.60 11.78 145031 1699957 0.10 0.86%
2009-07-13 11.50 11.85 11.47 11.68 184336 2147532 0.13 1.13%
2009-07-10 11.76 12.04 11.45 11.55 262659 3103290 -0.05 -0.43%
2009-07-09 11.45 11.72 11.28 11.60 187591 2161077 0.15 1.31%
2009-07-08 11.12 11.49 11.08 11.45 159354 1801039 0.30 2.69%
2009-07-07 11.12 11.42 10.95 11.15 118079 1318501 0.01 0.09%
2009-07-06 10.91 11.23 10.74 11.14 117260 1293309 0.29 2.67%
2009-07-03 10.99 10.99 10.78 10.85 72681 787982 -0.19 -1.72%
2009-07-02 10.87 11.25 10.86 11.04 103564 1147538 0.27 2.51%
2009-07-01 10.85 10.91 10.73 10.77 60596 654992 -0.13 -1.19%
2009-06-30 10.88 10.97 10.70 10.90 68936 748199 0.04 0.37%
2009-06-29 10.90 11.00 10.70 10.86 69302 750371 -0.06 -0.55%
2009-06-26 11.15 11.20 10.85 10.92 81825 896234 -0.23 -2.06%
2009-06-25 11.52 11.74 11.13 11.15 169342 1925604 -0.35 -3.04%
2009-06-24 11.11 11.59 10.93 11.50 212118 2398198 0.40 3.60%
2009-06-23 10.90 11.20 10.80 11.10 178972 1976351 0.16 1.46%
2009-06-22 10.97 11.07 10.80 10.94 96842 1058716 -0.03 -0.27%
2009-06-19 10.94 11.05 10.67 10.97 110675 1203051 0.11 1.01%
2009-06-18 10.70 10.89 10.70 10.86 65588 708627 0.13 1.21%
2009-06-17 10.55 10.78 10.39 10.73 56766 602879 0.19 1.80%
2009-06-16 10.53 10.75 10.45 10.54 41018 433339 -0.12 -1.13%
2009-06-15 10.40 10.77 10.34 10.66 55870 589896 0.31 3.00%
2009-06-12 10.65 10.78 10.30 10.35 60232 633716 -0.28 -2.63%
2009-06-11 10.80 10.92 10.61 10.63 60057 644068 -0.25 -2.30%
2009-06-10 10.93 11.00 10.72 10.88 61483 667798 0.09 0.83%
2009-06-09 10.89 11.00 10.47 10.79 71512 765623 -0.18 -1.64%
2009-06-08 11.20 11.36 10.78 10.97 105505 1163069 -0.12 -1.08%
2009-06-05 11.48 11.78 11.08 11.09 145386 1656659 -0.33 -2.89%
N 2009-06-04 11.20 11.65 11.00 11.42 205743 2322862 0.08 0.70%
N 2009-06-03 10.70 11.35 10.66 11.34 199237 2211903 0.54 5.00%
N 2009-06-02 10.84 11.25 10.70 10.80 206324 2269625 0.08 0.75%
2009-06-01 10.45 10.84 10.34 10.72 166441 1776407 0.49 4.79%