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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 21.58 | 21.58 | 21.02 | 21.08 | -2.90% | 6.08 | 5.48% |
| 2025-07-21 | 21.65 | 22.28 | 21.47 | 21.71 | +0.65% | 6.56 | 5.75% |
| 2025-07-18 | 21.71 | 21.94 | 21.41 | 21.57 | -1.73% | 6.24 | 5.53% |
| 2025-07-17 | 21.70 | 22.28 | 21.22 | 21.95 | +1.62% | 11.47 | 10.05% |
| 2025-07-16 | 20.65 | 21.90 | 20.53 | 21.60 | +4.70% | 11.81 | 10.51% |
| 2025-07-15 | 20.62 | 20.85 | 20.31 | 20.63 | -0.72% | 4.17 | 3.89% |
| 2025-07-14 | 20.40 | 21.00 | 20.31 | 20.78 | +2.11% | 5.73 | 5.30% |
| 2025-07-11 | 20.06 | 20.48 | 19.88 | 20.35 | +1.45% | 4.81 | 4.56% |
| 2025-07-10 | 20.25 | 20.35 | 19.92 | 20.06 | -2.43% | 5.36 | 5.11% |
| 2025-07-09 | 20.70 | 21.25 | 20.49 | 20.56 | +0.44% | 6.81 | 6.25% |
| 2025-07-08 | 20.21 | 20.59 | 20.17 | 20.47 | +0.79% | 3.93 | 3.69% |
| 2025-07-07 | 20.27 | 20.45 | 20.00 | 20.31 | +0.20% | 2.95 | 2.79% |
| 2025-07-04 | 20.57 | 20.67 | 20.26 | 20.27 | -1.94% | 3.90 | 3.66% |
| 2025-07-03 | 20.50 | 20.83 | 20.41 | 20.67 | +0.54% | 3.64 | 3.38% |
| 2025-07-02 | 21.25 | 21.25 | 20.52 | 20.56 | -3.97% | 5.33 | 4.92% |
| 2025-07-01 | 21.31 | 21.82 | 20.85 | 21.41 | +0.28% | 7.21 | 6.49% |
| 2025-06-30 | 21.11 | 21.60 | 21.11 | 21.35 | +1.14% | 5.24 | 4.69% |
| 2025-06-27 | 21.18 | 21.36 | 20.88 | 21.11 | -0.28% | 5.03 | 4.55% |
| 2025-06-26 | 21.42 | 21.62 | 21.15 | 21.17 | -1.31% | 5.73 | 5.13% |
| 2025-06-25 | 21.35 | 21.68 | 21.07 | 21.45 | +0.47% | 6.84 | 6.14% |