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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 19.89 | 20.14 | 19.61 | 19.70 | -1.30% | 2.46 | 2.31% |
| 2026-04-20 | 20.00 | 20.19 | 19.88 | 19.96 | -0.70% | 2.53 | 2.35% |
| 2026-04-17 | 19.71 | 20.16 | 19.66 | 20.10 | +1.98% | 2.66 | 2.48% |
| 2026-04-16 | 19.50 | 19.74 | 19.42 | 19.71 | +1.65% | 1.86 | 1.76% |
| 2026-04-15 | 19.96 | 20.00 | 19.35 | 19.39 | -1.87% | 2.02 | 1.91% |
| 2026-04-14 | 19.66 | 19.89 | 19.55 | 19.76 | +1.49% | 1.87 | 1.77% |
| 2026-04-13 | 19.49 | 19.67 | 19.40 | 19.47 | -0.46% | 1.75 | 1.67% |
| 2026-04-10 | 19.38 | 19.85 | 19.38 | 19.56 | +1.50% | 1.89 | 1.80% |
| 2026-04-09 | 19.60 | 19.64 | 19.23 | 19.27 | -2.58% | 1.89 | 1.81% |
| 2026-04-08 | 19.30 | 19.81 | 19.24 | 19.78 | +5.89% | 2.74 | 2.60% |
| 2026-04-07 | 18.50 | 18.88 | 18.50 | 18.68 | +1.03% | 1.45 | 1.44% |
| 2026-04-03 | 19.25 | 19.29 | 18.44 | 18.49 | -2.89% | 2.38 | 2.37% |
| 2026-04-02 | 19.57 | 19.57 | 18.98 | 19.04 | -2.71% | 1.57 | 1.52% |
| 2026-04-01 | 19.55 | 19.76 | 19.48 | 19.57 | +1.93% | 1.79 | 1.70% |
| 2026-03-31 | 19.52 | 19.75 | 19.18 | 19.20 | -1.59% | 1.92 | 1.84% |
| 2026-03-30 | 19.00 | 19.79 | 18.90 | 19.51 | +0.83% | 2.23 | 2.13% |
| 2026-03-27 | 18.88 | 19.55 | 18.83 | 19.35 | +0.68% | 1.68 | 1.62% |
| 2026-03-26 | 19.80 | 19.98 | 19.16 | 19.22 | -3.08% | 2.12 | 2.02% |
| 2026-03-25 | 19.76 | 20.12 | 19.69 | 19.83 | +1.12% | 2.51 | 2.35% |
| 2026-03-24 | 19.91 | 20.05 | 19.21 | 19.61 | +1.03% | 2.23 | 2.12% |