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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 23.79 | 24.24 | 23.60 | 23.88 | +0.38% | 5.88 | 4.56% |
| 2026-01-15 | 24.08 | 24.67 | 23.69 | 23.79 | -5.82% | 10.18 | 7.89% |
| 2026-01-14 | 26.80 | 27.10 | 24.99 | 25.26 | +0.12% | 19.28 | 13.68% |
| 2026-01-13 | 24.70 | 25.95 | 23.55 | 25.23 | +3.11% | 15.45 | 11.65% |
| 2026-01-12 | 22.57 | 24.83 | 22.57 | 24.47 | +7.51% | 14.33 | 11.05% |
| 2026-01-09 | 22.28 | 22.88 | 22.14 | 22.76 | -0.61% | 9.43 | 7.80% |
| 2026-01-08 | 22.42 | 23.99 | 22.37 | 22.90 | +8.79% | 16.15 | 12.94% |
| 2026-01-07 | 20.87 | 21.12 | 20.70 | 21.05 | +0.29% | 3.69 | 3.28% |
| 2026-01-06 | 21.15 | 21.35 | 20.84 | 20.99 | -0.47% | 3.71 | 3.28% |
| 2026-01-05 | 20.38 | 21.10 | 20.28 | 21.09 | +3.59% | 4.74 | 4.24% |
| 2025-12-31 | 20.75 | 20.78 | 20.35 | 20.36 | -1.88% | 2.99 | 2.72% |
| 2025-12-30 | 20.45 | 20.94 | 20.36 | 20.75 | +1.42% | 3.72 | 3.34% |
| 2025-12-29 | 20.40 | 20.60 | 20.30 | 20.46 | -0.10% | 2.40 | 2.18% |
| 2025-12-26 | 20.43 | 20.88 | 20.21 | 20.48 | -0.49% | 4.07 | 3.70% |
| 2025-12-25 | 20.12 | 20.78 | 20.12 | 20.58 | +1.83% | 3.45 | 3.12% |
| 2025-12-24 | 19.72 | 20.27 | 19.61 | 20.21 | +2.85% | 3.34 | 3.09% |
| 2025-12-23 | 19.89 | 20.22 | 19.57 | 19.65 | -0.46% | 2.54 | 2.39% |
| 2025-12-22 | 19.68 | 19.88 | 19.68 | 19.74 | +0.66% | 1.78 | 1.67% |
| 2025-12-19 | 19.48 | 19.77 | 19.47 | 19.61 | +1.03% | 1.81 | 1.71% |
| 2025-12-18 | 19.21 | 19.85 | 19.20 | 19.41 | 0.00% | 2.22 | 2.11% |