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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 22.50 | 23.30 | 22.11 | 22.94 | +1.37% | 10.58 | 8.94% |
| 2025-08-18 | 22.53 | 23.06 | 22.48 | 22.63 | +0.44% | 9.52 | 8.01% |
| 2025-08-15 | 22.34 | 22.55 | 22.11 | 22.53 | +0.40% | 6.37 | 5.45% |
| 2025-08-14 | 22.07 | 22.75 | 21.94 | 22.44 | +0.99% | 9.49 | 8.12% |
| 2025-08-13 | 22.23 | 22.38 | 21.98 | 22.22 | 0.00% | 5.98 | 5.17% |
| 2025-08-12 | 22.46 | 22.50 | 21.96 | 22.22 | -0.76% | 6.25 | 5.40% |
| 2025-08-11 | 22.36 | 22.64 | 22.22 | 22.39 | +1.08% | 5.61 | 4.80% |
| 2025-08-08 | 22.88 | 22.88 | 22.11 | 22.15 | -3.23% | 7.59 | 6.50% |
| 2025-08-07 | 23.19 | 23.23 | 22.68 | 22.89 | -2.64% | 10.47 | 8.75% |
| 2025-08-06 | 22.70 | 23.68 | 22.50 | 23.51 | +3.84% | 15.49 | 12.85% |
| 2025-08-05 | 22.40 | 22.95 | 22.30 | 22.64 | -0.13% | 11.60 | 9.84% |
| 2025-08-04 | 21.41 | 22.73 | 21.40 | 22.67 | +6.63% | 15.62 | 13.52% |
| 2025-08-01 | 20.95 | 21.79 | 20.71 | 21.26 | +2.06% | 6.87 | 6.18% |
| 2025-07-31 | 20.59 | 21.49 | 20.53 | 20.83 | +0.82% | 6.82 | 6.20% |
| 2025-07-30 | 21.07 | 21.12 | 20.50 | 20.66 | -2.09% | 4.46 | 4.12% |
| 2025-07-29 | 21.08 | 21.42 | 20.88 | 21.10 | -0.66% | 4.34 | 3.94% |
| 2025-07-28 | 21.66 | 21.79 | 21.17 | 21.24 | +0.19% | 5.94 | 5.31% |
| 2025-07-25 | 20.87 | 21.45 | 20.75 | 21.20 | +1.63% | 5.48 | 4.95% |
| 2025-07-24 | 20.64 | 21.02 | 20.64 | 20.86 | +0.68% | 3.02 | 2.78% |
| 2025-07-23 | 20.96 | 21.10 | 20.67 | 20.72 | -1.71% | 4.52 | 4.14% |