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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 20.73 | 21.83 | 20.72 | 21.35 | +3.44% | 7.72 | 6.92% |
| 2025-06-23 | 20.35 | 20.78 | 20.28 | 20.64 | -0.48% | 4.88 | 4.54% |
| 2025-06-20 | 22.05 | 22.18 | 20.60 | 20.74 | -6.83% | 9.99 | 9.01% |
| 2025-06-19 | 22.24 | 23.09 | 22.05 | 22.26 | -1.46% | 9.60 | 8.17% |
| 2025-06-18 | 21.82 | 22.73 | 21.39 | 22.59 | +3.25% | 10.88 | 9.41% |
| 2025-06-17 | 22.31 | 22.39 | 21.80 | 21.88 | -1.66% | 6.77 | 5.89% |
| 2025-06-16 | 22.52 | 22.89 | 22.16 | 22.25 | -1.16% | 7.29 | 6.24% |
| 2025-06-13 | 22.31 | 22.76 | 22.00 | 22.51 | -0.04% | 9.08 | 7.74% |
| 2025-06-12 | 23.09 | 23.09 | 22.45 | 22.52 | -2.76% | 8.91 | 7.51% |
| 2025-06-11 | 23.50 | 23.75 | 23.15 | 23.16 | -1.95% | 7.87 | 6.46% |
| 2025-06-10 | 23.80 | 24.17 | 22.60 | 23.62 | -0.88% | 12.54 | 10.25% |
| 2025-06-09 | 23.34 | 24.20 | 23.20 | 23.83 | +2.54% | 11.59 | 9.32% |
| 2025-06-06 | 23.53 | 23.89 | 22.56 | 23.24 | -2.76% | 13.09 | 10.80% |
| 2025-06-05 | 24.21 | 24.56 | 23.40 | 23.90 | +1.14% | 14.29 | 11.38% |
| 2025-06-04 | 23.50 | 24.08 | 23.38 | 23.63 | -0.76% | 10.37 | 8.40% |
| 2025-06-03 | 23.20 | 24.64 | 22.86 | 23.81 | -0.50% | 13.30 | 10.74% |
| 2025-05-30 | 23.72 | 25.08 | 23.72 | 23.93 | -0.08% | 17.57 | 13.77% |
| 2025-05-29 | 24.55 | 25.65 | 23.95 | 23.95 | -4.92% | 22.28 | 17.45% |
| 2025-05-28 | 26.10 | 26.75 | 25.19 | 25.19 | -5.58% | 22.30 | 16.47% |
| 2025-05-27 | 25.77 | 26.68 | 24.75 | 26.68 | +4.63% | 27.38 | 20.43% |