东土科技 (300353) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	18.76	18.85	0.30	1.62%	18.70	19.15	149600	28279	2.77%
2026-04-30	18.05	18.55	0.46	2.54%	17.99	18.64	132407	24353	2.45%
2026-04-29	18.00	18.09	0.26	1.46%	18.00	18.37	122791	22350	2.27%
2026-04-28	18.70	17.83	-1.79	-9.12%	17.72	18.79	318969	57574	5.94%
2026-04-27	18.99	19.62	0.68	3.59%	18.70	19.67	143271	27722	2.67%
2026-04-24	19.10	18.94	-0.21	-1.10%	18.86	19.27	97895	18608	1.82%
2026-04-23	19.51	19.15	-0.40	-2.05%	19.06	19.65	106098	20468	1.97%
2026-04-22	19.57	19.55	-0.15	-0.76%	19.28	19.81	148184	28835	2.76%
2026-04-21	19.89	19.70	-0.26	-1.30%	19.61	20.14	124282	24550	2.31%
2026-04-20	20.00	19.96	-0.14	-0.70%	19.88	20.19	126281	25288	2.35%
2026-04-17	19.71	20.10	0.39	1.98%	19.66	20.16	133265	26631	2.48%
2026-04-16	19.50	19.71	0.32	1.65%	19.42	19.74	94755	18607	1.76%
2026-04-15	19.96	19.39	-0.37	-1.87%	19.35	20.00	102707	20189	1.91%
2026-04-14	19.66	19.76	0.29	1.49%	19.55	19.89	95255	18733	1.77%
2026-04-13	19.49	19.47	-0.09	-0.46%	19.40	19.67	89536	17482	1.67%
2026-04-10	19.38	19.56	0.29	1.50%	19.38	19.85	96496	18944	1.80%
2026-04-09	19.60	19.27	-0.51	-2.58%	19.23	19.64	97370	18872	1.81%
2026-04-08	19.30	19.78	1.10	5.89%	19.24	19.81	139901	27361	2.60%
2026-04-07	18.50	18.68	0.19	1.03%	18.50	18.88	77473	14501	1.44%
2026-04-03	19.25	18.49	-0.55	-2.89%	18.44	19.29	127246	23818	2.37%
2026-04-02	19.57	19.04	-0.53	-2.71%	18.98	19.57	81635	15693	1.52%
2026-04-01	19.55	19.57	0.37	1.93%	19.48	19.76	91498	17940	1.70%
2026-03-31	19.52	19.20	-0.31	-1.59%	19.18	19.75	98999	19236	1.84%
2026-03-30	19.00	19.51	0.16	0.83%	18.90	19.79	114638	22290	2.13%
2026-03-27	18.88	19.35	0.13	0.68%	18.83	19.55	87194	16829	1.62%
2026-03-26	19.80	19.22	-0.61	-3.08%	19.16	19.98	108769	21197	2.02%
2026-03-25	19.76	19.83	0.22	1.12%	19.69	20.12	126254	25111	2.35%
2026-03-24	19.91	19.61	0.20	1.03%	19.21	20.05	113966	22286	2.12%
2026-03-23	20.09	19.41	-1.14	-5.55%	19.30	20.33	158591	31475	2.95%
2026-03-20	21.37	20.55	-0.52	-2.47%	20.52	21.44	111684	23430	2.08%
2026-03-19	21.34	21.07	-0.60	-2.77%	20.89	21.45	117594	24875	2.19%
2026-03-18	21.45	21.67	0.29	1.36%	21.25	21.70	83239	17887	1.55%
2026-03-17	22.00	21.38	-0.50	-2.29%	21.37	22.13	115752	25101	2.15%
2026-03-16	22.41	21.88	-0.62	-2.76%	21.61	22.41	150983	33042	2.81%
2026-03-13	23.03	22.50	-0.57	-2.47%	22.40	23.03	136211	30953	2.54%
2026-03-12	23.82	23.07	-0.90	-3.75%	22.90	23.90	192665	44925	3.59%
2026-03-11	24.01	23.97	0.00	0.00%	23.92	24.65	193937	47078	3.61%
2026-03-10	24.10	23.97	0.07	0.29%	23.92	24.89	186586	45315	3.47%
2026-03-09	23.36	23.90	-0.03	-0.13%	22.61	23.99	232270	53918	4.32%
2026-03-06	23.80	23.93	-0.01	-0.04%	23.68	24.23	181035	43392	3.37%
2026-03-05	23.93	23.94	0.51	2.18%	23.76	24.48	213532	51474	3.97%
2026-03-04	22.40	23.43	0.58	2.54%	22.22	23.63	223694	51818	4.16%
2026-03-03	24.45	22.85	-1.76	-7.15%	22.70	24.58	306869	72255	5.71%
2026-03-02	24.58	24.61	-0.28	-1.12%	24.48	25.12	243640	60219	4.53%
2026-02-27	24.82	24.89	-0.20	-0.80%	24.24	25.15	244037	60537	4.54%
2026-02-26	24.37	25.09	0.72	2.95%	23.77	25.36	464554	114628	8.65%
2026-02-25	24.40	24.37	-0.02	-0.08%	24.16	24.74	204409	49749	3.80%
2026-02-24	24.44	24.39	0.38	1.58%	23.90	24.85	246285	60028	4.58%
2026-02-13	24.00	24.01	-0.27	-1.11%	23.90	24.39	165087	39898	3.07%
2026-02-12	23.40	24.28	0.90	3.85%	23.40	24.50	306640	74072	5.71%
2026-02-11	23.89	23.38	-0.52	-2.18%	23.31	23.89	142742	33587	2.66%
2026-02-10	23.90	23.90	0.07	0.29%	23.40	24.20	223391	53175	4.16%
2026-02-09	24.05	23.83	0.21	0.89%	23.55	24.20	182324	43334	3.39%
2026-02-06	23.68	23.62	-0.25	-1.05%	23.26	23.96	230117	54324	4.28%
2026-02-05	22.50	23.87	1.12	4.92%	22.33	24.20	357109	83751	6.65%
2026-02-04	22.48	22.75	0.16	0.71%	22.36	23.09	167418	38054	3.12%
2026-02-03	22.03	22.59	0.83	3.81%	21.90	22.64	183121	40936	3.41%
2026-02-02	22.44	21.76	-0.67	-2.99%	21.76	22.64	137035	30361	2.55%
2026-01-30	22.82	22.43	-0.09	-0.40%	22.11	22.98	211017	47361	3.93%
2026-01-29	21.88	22.52	0.56	2.55%	21.49	22.69	232961	51804	4.34%
2026-01-28	22.28	21.96	-0.32	-1.44%	21.86	22.44	153687	33881	2.86%
2026-01-27	22.36	22.28	-0.28	-1.24%	21.76	22.57	181911	40297	3.39%