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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 24.00 | 24.39 | 23.90 | 24.01 | -1.11% | 3.99 | 3.07% |
| 2026-02-12 | 23.40 | 24.50 | 23.40 | 24.28 | +3.85% | 7.41 | 5.71% |
| 2026-02-11 | 23.89 | 23.89 | 23.31 | 23.38 | -2.18% | 3.36 | 2.66% |
| 2026-02-10 | 23.90 | 24.20 | 23.40 | 23.90 | +0.29% | 5.32 | 4.16% |
| 2026-02-09 | 24.05 | 24.20 | 23.55 | 23.83 | +0.89% | 4.33 | 3.39% |
| 2026-02-06 | 23.68 | 23.96 | 23.26 | 23.62 | -1.05% | 5.43 | 4.28% |
| 2026-02-05 | 22.50 | 24.20 | 22.33 | 23.87 | +4.92% | 8.38 | 6.65% |
| 2026-02-04 | 22.48 | 23.09 | 22.36 | 22.75 | +0.71% | 3.81 | 3.12% |
| 2026-02-03 | 22.03 | 22.64 | 21.90 | 22.59 | +3.81% | 4.09 | 3.41% |
| 2026-02-02 | 22.44 | 22.64 | 21.76 | 21.76 | -2.99% | 3.04 | 2.55% |
| 2026-01-30 | 22.82 | 22.98 | 22.11 | 22.43 | -0.40% | 4.74 | 3.93% |
| 2026-01-29 | 21.88 | 22.69 | 21.49 | 22.52 | +2.55% | 5.18 | 4.34% |
| 2026-01-28 | 22.28 | 22.44 | 21.86 | 21.96 | -1.44% | 3.39 | 2.86% |
| 2026-01-27 | 22.36 | 22.57 | 21.76 | 22.28 | -1.24% | 4.03 | 3.39% |
| 2026-01-26 | 23.50 | 23.69 | 22.24 | 22.56 | -3.51% | 4.83 | 3.94% |
| 2026-01-23 | 22.81 | 23.38 | 22.80 | 23.38 | +2.54% | 4.44 | 3.57% |
| 2026-01-22 | 22.90 | 23.08 | 22.71 | 22.80 | -0.04% | 2.95 | 2.40% |
| 2026-01-21 | 22.76 | 23.16 | 22.65 | 22.81 | -0.31% | 3.56 | 2.90% |
| 2026-01-20 | 23.39 | 23.48 | 22.60 | 22.88 | -2.18% | 4.98 | 4.05% |
| 2026-01-19 | 23.60 | 23.86 | 23.33 | 23.39 | -2.05% | 4.86 | 3.84% |