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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 19.61 | 19.61 | 18.95 | 19.41 | +1.36% | 2.45 | 2.37% |
| 2025-12-16 | 19.78 | 19.85 | 19.10 | 19.15 | -3.53% | 2.76 | 2.66% |
| 2025-12-15 | 20.10 | 20.26 | 19.84 | 19.85 | -2.17% | 2.11 | 1.96% |
| 2025-12-12 | 19.72 | 20.45 | 19.54 | 20.29 | +2.89% | 3.18 | 2.96% |
| 2025-12-11 | 20.27 | 20.45 | 19.72 | 19.72 | -2.81% | 2.34 | 2.18% |
| 2025-12-10 | 20.39 | 20.48 | 20.04 | 20.29 | -0.59% | 2.23 | 2.05% |
| 2025-12-09 | 20.60 | 20.87 | 20.40 | 20.41 | -0.78% | 2.61 | 2.36% |
| 2025-12-08 | 20.50 | 20.71 | 20.40 | 20.57 | +0.59% | 2.54 | 2.30% |
| 2025-12-05 | 20.10 | 20.57 | 19.84 | 20.45 | +2.25% | 2.98 | 2.74% |
| 2025-12-04 | 20.08 | 20.38 | 19.78 | 20.00 | +0.35% | 2.56 | 2.37% |
| 2025-12-03 | 20.30 | 20.36 | 19.85 | 19.93 | -1.68% | 2.36 | 2.19% |
| 2025-12-02 | 20.85 | 20.95 | 20.26 | 20.27 | -2.64% | 2.39 | 2.17% |
| 2025-12-01 | 20.58 | 20.92 | 20.57 | 20.82 | +0.63% | 2.59 | 2.31% |
| 2025-11-28 | 20.10 | 20.69 | 20.10 | 20.69 | +2.48% | 2.88 | 2.61% |
| 2025-11-27 | 20.31 | 20.74 | 20.12 | 20.19 | -0.93% | 3.49 | 3.19% |
| 2025-11-26 | 20.46 | 20.78 | 20.31 | 20.38 | -0.73% | 2.58 | 2.34% |
| 2025-11-25 | 20.66 | 20.98 | 20.45 | 20.53 | -0.44% | 3.16 | 2.84% |
| 2025-11-24 | 20.54 | 20.77 | 20.31 | 20.62 | +1.03% | 2.37 | 2.15% |
| 2025-11-21 | 21.00 | 21.13 | 20.36 | 20.41 | -3.59% | 3.35 | 3.01% |
| 2025-11-20 | 21.68 | 21.97 | 21.14 | 21.17 | -2.93% | 2.69 | 2.34% |