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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 24.70 | 25.74 | 24.31 | 25.50 | +1.27% | 27.61 | 21.03% |
| 2025-05-23 | 22.22 | 25.76 | 21.54 | 25.18 | +13.22% | 36.21 | 28.57% |
| 2025-05-22 | 22.51 | 23.27 | 22.15 | 22.24 | -2.46% | 14.79 | 12.59% |
| 2025-05-21 | 22.70 | 24.68 | 22.53 | 22.80 | -0.74% | 20.82 | 17.01% |
| 2025-05-20 | 22.78 | 24.66 | 22.39 | 22.97 | +0.61% | 23.80 | 19.51% |
| 2025-05-19 | 21.70 | 23.00 | 21.70 | 22.83 | +3.77% | 17.80 | 15.22% |
| 2025-05-16 | 20.16 | 22.27 | 20.10 | 22.00 | +7.58% | 19.88 | 17.69% |
| 2025-05-15 | 20.76 | 21.28 | 20.20 | 20.45 | -2.01% | 8.33 | 7.72% |
| 2025-05-14 | 20.80 | 21.09 | 20.60 | 20.87 | -0.57% | 8.03 | 7.38% |
| 2025-05-13 | 21.69 | 21.83 | 20.82 | 20.99 | -3.05% | 12.00 | 10.85% |
| 2025-05-12 | 21.58 | 22.34 | 21.44 | 21.65 | +1.45% | 12.79 | 11.25% |
| 2025-05-09 | 22.97 | 23.00 | 20.94 | 21.34 | -8.02% | 20.44 | 18.08% |
| 2025-05-08 | 22.81 | 23.48 | 22.50 | 23.20 | +0.04% | 19.07 | 15.89% |
| 2025-05-07 | 22.05 | 24.78 | 21.81 | 23.19 | +5.55% | 28.11 | 23.38% |
| 2025-05-06 | 21.03 | 22.30 | 20.75 | 21.97 | +5.42% | 18.58 | 16.49% |