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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 25.82 | 27.50 | 25.60 | 27.36 | +4.91% | 20.20 | 14.15% |
| 2025-09-15 | 24.90 | 26.88 | 24.90 | 26.08 | +4.74% | 18.77 | 13.37% |
| 2025-09-12 | 25.33 | 25.60 | 24.86 | 24.90 | -1.81% | 9.29 | 6.87% |
| 2025-09-11 | 24.46 | 25.50 | 23.65 | 25.36 | +4.32% | 13.16 | 9.85% |
| 2025-09-10 | 24.30 | 25.12 | 23.78 | 24.31 | +0.96% | 11.05 | 8.41% |
| 2025-09-09 | 25.34 | 25.71 | 23.93 | 24.08 | -5.31% | 9.90 | 7.49% |
| 2025-09-08 | 25.00 | 25.88 | 24.58 | 25.43 | +0.32% | 12.82 | 9.43% |
| 2025-09-05 | 23.01 | 25.56 | 22.71 | 25.35 | +9.88% | 15.70 | 12.03% |
| 2025-09-04 | 25.20 | 25.20 | 22.55 | 23.07 | -6.83% | 12.76 | 9.95% |
| 2025-09-03 | 25.70 | 25.92 | 24.51 | 24.76 | -3.32% | 12.13 | 8.97% |
| 2025-09-02 | 26.00 | 26.20 | 24.83 | 25.61 | -0.54% | 19.16 | 13.99% |
| 2025-09-01 | 23.67 | 26.58 | 23.58 | 25.75 | +12.20% | 28.04 | 20.77% |
| 2025-08-29 | 22.83 | 23.27 | 22.53 | 22.95 | -0.56% | 7.60 | 6.18% |
| 2025-08-28 | 22.78 | 23.60 | 22.03 | 23.08 | +1.27% | 12.31 | 10.06% |
| 2025-08-27 | 24.20 | 24.30 | 22.75 | 22.79 | -4.12% | 12.51 | 9.87% |
| 2025-08-26 | 24.50 | 24.60 | 23.71 | 23.77 | -5.67% | 15.05 | 11.63% |
| 2025-08-25 | 23.07 | 26.29 | 23.07 | 25.20 | +10.48% | 25.61 | 19.82% |
| 2025-08-22 | 22.58 | 22.84 | 22.40 | 22.81 | +1.11% | 6.87 | 5.81% |
| 2025-08-21 | 23.20 | 23.37 | 22.39 | 22.56 | -3.05% | 8.38 | 7.02% |
| 2025-08-20 | 22.71 | 23.48 | 22.55 | 23.27 | +1.44% | 11.01 | 9.13% |