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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 22.00 | 22.09 | 21.45 | 21.81 | +0.05% | 2.90 | 2.48% |
| 2025-11-18 | 21.73 | 22.47 | 21.54 | 21.80 | +0.41% | 4.35 | 3.67% |
| 2025-11-17 | 21.28 | 21.81 | 21.28 | 21.71 | +2.02% | 3.01 | 2.59% |
| 2025-11-14 | 21.30 | 21.50 | 21.20 | 21.28 | -1.66% | 2.83 | 2.47% |
| 2025-11-13 | 21.42 | 21.97 | 21.14 | 21.64 | +3.29% | 4.43 | 3.83% |
| 2025-11-12 | 21.28 | 21.36 | 20.57 | 20.95 | -1.74% | 3.87 | 3.44% |
| 2025-11-11 | 22.48 | 22.52 | 21.30 | 21.32 | -4.39% | 5.02 | 4.30% |
| 2025-11-10 | 22.18 | 22.40 | 22.01 | 22.30 | +1.36% | 3.62 | 3.03% |
| 2025-11-07 | 22.60 | 22.60 | 21.90 | 22.00 | -3.47% | 5.17 | 4.36% |
| 2025-11-06 | 22.95 | 23.23 | 22.60 | 22.79 | -0.83% | 4.92 | 4.00% |
| 2025-11-05 | 23.02 | 23.25 | 22.40 | 22.98 | -2.34% | 5.67 | 4.62% |
| 2025-11-04 | 24.50 | 24.51 | 23.20 | 23.53 | -6.03% | 9.52 | 7.48% |
| 2025-11-03 | 25.20 | 27.30 | 25.02 | 25.04 | +3.17% | 15.52 | 11.15% |
| 2025-10-31 | 24.27 | 24.27 | 24.27 | 24.27 | nan% | nan | nan% |
| 2025-10-30 | 24.27 | 24.27 | 24.27 | 24.27 | nan% | nan | nan% |
| 2025-10-29 | 24.27 | 24.27 | 24.27 | 24.27 | nan% | nan | nan% |
| 2025-10-28 | 24.27 | 24.27 | 24.27 | 24.27 | nan% | nan | nan% |
| 2025-10-27 | 24.27 | 24.27 | 24.27 | 24.27 | nan% | nan | nan% |
| 2025-10-24 | 24.27 | 24.27 | 24.27 | 24.27 | nan% | nan | nan% |
| 2025-10-23 | 24.27 | 24.27 | 24.27 | 24.27 | nan% | nan | nan% |