东方钽业
sz000962 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
47.32
涨跌幅
-3.03%
成交量
9,688,200 股
成交额
467,179,168 元
换手率
1.88%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 48.25 | 47.32 | 49.61 | 47.30 | -3.03% | 9,688,200 | 467,179,168 | 1.88 |
| 2026-10-13 | 46.70 | 48.80 | 49.35 | 46.05 | +0.31% | 14,230,200 | 678,888,704 | 2.77 |
| 2026-10-12 | 53.19 | 48.65 | 53.19 | 48.51 | -7.42% | 17,536,200 | 871,222,400 | 3.41 |
| 2026-10-09 | 54.02 | 52.55 | 54.60 | 50.07 | -4.65% | 22,717,900 | 1,180,830,208 | 4.42 |
| 2026-10-08 | 54.85 | 55.11 | 57.00 | 54.40 | +1.55% | 14,610,900 | 812,784,320 | 2.84 |
| 2026-09-30 | 55.67 | 54.27 | 56.56 | 54.05 | -2.13% | 9,732,000 | 536,286,880 | 1.89 |
| 2026-09-29 | 55.44 | 55.45 | 56.05 | 54.68 | -0.13% | 10,343,800 | 573,610,816 | 2.01 |
| 2026-09-28 | 58.50 | 55.52 | 58.73 | 54.60 | -5.13% | 17,806,000 | 991,578,816 | 3.46 |
| 2026-09-24 | 60.70 | 58.52 | 61.04 | 58.32 | -4.13% | 13,613,200 | 802,897,216 | 2.65 |
| 2026-09-23 | 60.94 | 61.04 | 61.16 | 59.00 | +0.84% | 14,024,600 | 847,850,496 | 2.73 |
| 2026-09-22 | 63.00 | 60.53 | 63.35 | 60.27 | -3.78% | 23,475,200 | 1,438,786,944 | 4.56 |
| 2026-09-21 | 60.50 | 62.91 | 63.20 | 60.38 | +4.85% | 25,616,900 | 1,594,312,192 | 4.98 |
| 2026-09-18 | 58.70 | 60.00 | 61.10 | 57.42 | +3.54% | 26,547,100 | 1,588,305,024 | 5.16 |
| 2026-09-17 | 59.20 | 57.95 | 59.95 | 57.85 | -2.23% | 22,170,900 | 1,299,376,384 | 4.31 |
| 2026-09-16 | 57.22 | 59.27 | 59.40 | 56.00 | +3.62% | 27,717,400 | 1,615,036,160 | 5.39 |
| 2026-09-15 | 55.26 | 57.20 | 57.60 | 54.94 | +4.86% | 39,397,500 | 2,234,681,856 | 7.66 |
| 2026-09-14 | 49.01 | 54.55 | 54.55 | 48.11 | +10.00% | 29,228,200 | 1,548,286,592 | 5.68 |
| 2026-09-11 | 49.62 | 49.59 | 50.09 | 47.57 | -3.03% | 18,375,900 | 899,189,440 | 3.57 |
| 2026-09-10 | 52.01 | 51.14 | 52.47 | 51.04 | -3.09% | 12,156,000 | 626,322,752 | 2.36 |
| 2026-09-09 | 53.63 | 52.77 | 54.58 | 52.13 | -0.88% | 13,592,300 | 723,217,024 | 2.64 |
| 2026-09-08 | 53.71 | 53.24 | 54.98 | 53.03 | -0.86% | 13,465,700 | 724,679,168 | 2.62 |
| 2026-09-07 | 51.70 | 53.70 | 54.67 | 50.88 | +4.43% | 21,662,300 | 1,154,732,800 | 4.21 |
| 2026-09-04 | 55.30 | 51.42 | 55.80 | 51.00 | -6.58% | 27,362,700 | 1,445,829,376 | 5.32 |
| 2026-09-03 | 54.15 | 55.04 | 55.50 | 52.76 | +2.84% | 21,840,800 | 1,183,874,432 | 4.25 |
| 2026-09-02 | 53.49 | 53.52 | 54.50 | 52.63 | -1.89% | 12,717,300 | 680,148,416 | 2.47 |
| 2026-09-01 | 57.18 | 54.55 | 57.18 | 54.30 | -3.94% | 18,487,500 | 1,017,273,024 | 3.59 |
| 2026-08-31 | 56.25 | 56.79 | 57.19 | 54.84 | -1.61% | 25,052,700 | 1,403,953,280 | 4.87 |
| 2026-08-28 | 59.80 | 57.72 | 59.80 | 57.20 | +0.30% | 39,512,400 | 2,303,486,720 | 7.68 |
| 2026-08-27 | 52.32 | 57.55 | 57.55 | 52.15 | +10.00% | 34,851,000 | 1,944,087,424 | 6.77 |
| 2026-08-26 | 52.00 | 52.32 | 53.45 | 51.44 | +0.63% | 20,843,800 | 1,093,646,208 | 4.05 |
需要全历史数据与程序化访问？
查看 东方钽业 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz000962 获取全部历史日线。