东土科技 sz.300353
20.45
+4.23%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 19.70 | 20.48 | 19.14 | 20.45 | +4.23% | 6.08 | 5.63% |
| 2026-05-21 | 19.85 | 20.66 | 19.55 | 19.62 | -0.81% | 4.99 | 4.57% |
| 2026-05-20 | 20.20 | 20.26 | 19.71 | 19.78 | -2.13% | 3.68 | 3.42% |
| 2026-05-19 | 19.75 | 20.28 | 19.68 | 20.21 | +2.90% | 4.69 | 4.32% |
| 2026-05-18 | 19.12 | 19.89 | 18.92 | 19.64 | +2.72% | 3.63 | 3.43% |
| 2026-05-15 | 18.70 | 19.94 | 18.70 | 19.12 | +2.25% | 4.27 | 4.09% |
| 2026-05-14 | 19.68 | 19.69 | 18.70 | 18.70 | -4.15% | 3.36 | 3.28% |
| 2026-05-13 | 19.46 | 19.72 | 19.28 | 19.51 | -0.26% | 2.65 | 2.51% |
| 2026-05-12 | 19.99 | 20.17 | 19.50 | 19.56 | -2.15% | 2.88 | 2.69% |
| 2026-05-11 | 19.95 | 20.28 | 19.68 | 19.99 | +0.15% | 3.55 | 3.29% |
| 2026-05-08 | 19.67 | 20.08 | 19.14 | 19.96 | +4.01% | 4.27 | 4.01% |
| 2026-05-07 | 18.94 | 19.25 | 18.78 | 19.19 | +1.80% | 2.49 | 2.42% |
| 2026-05-06 | 18.76 | 19.15 | 18.70 | 18.85 | +1.62% | 2.83 | 2.77% |
| 2026-04-30 | 18.05 | 18.64 | 17.99 | 18.55 | +2.54% | 2.44 | 2.45% |
| 2026-04-29 | 18.00 | 18.37 | 18.00 | 18.09 | +1.46% | 2.24 | 2.27% |
| 2026-04-28 | 18.70 | 18.79 | 17.72 | 17.83 | -9.12% | 5.76 | 5.91% |
| 2026-04-27 | 18.99 | 19.67 | 18.70 | 19.62 | +3.59% | 2.77 | 2.67% |
| 2026-04-24 | 19.10 | 19.27 | 18.86 | 18.94 | -1.10% | 1.86 | 1.82% |
| 2026-04-23 | 19.51 | 19.65 | 19.06 | 19.15 | -2.05% | 2.05 | 1.97% |
| 2026-04-22 | 19.57 | 19.81 | 19.28 | 19.55 | -0.76% | 2.88 | 2.76% |