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
2026-09-16	15.82	16.26	0.43	2.72%	15.66	16.33	85714	13770	1.59%
2026-09-15	16.10	15.83	-0.30	-1.86%	15.83	16.28	70465	11303	1.30%
2026-09-14	16.25	16.13	-0.17	-1.04%	16.00	16.35	59899	9688	1.11%
2026-09-11	16.16	16.30	0.10	0.62%	15.86	16.38	99444	15993	1.84%
2026-09-10	16.33	16.20	-0.26	-1.58%	16.16	16.35	65707	10656	1.22%
2026-09-09	16.61	16.46	-0.11	-0.66%	16.36	16.68	76041	12560	1.41%
2026-09-08	16.50	16.57	0.04	0.24%	16.24	16.65	74616	12321	1.38%
2026-09-07	16.37	16.53	0.16	0.98%	16.32	16.61	84785	13996	1.57%
2026-09-04	16.89	16.37	-0.41	-2.44%	16.32	17.06	140735	23499	2.60%
2026-09-03	17.00	16.78	-0.14	-0.83%	16.63	17.11	113329	19061	2.10%
2026-09-02	17.60	16.92	-0.82	-4.62%	16.90	17.61	175154	29960	3.24%
2026-09-01	18.40	17.74	-0.65	-3.53%	17.73	18.57	190845	34471	3.53%
2026-08-31	18.13	18.39	-0.21	-1.13%	18.11	18.48	100730	18465	1.86%
2026-08-28	18.79	18.60	-0.23	-1.22%	18.60	19.09	109106	20495	2.02%
2026-08-27	18.78	18.83	-0.04	-0.21%	18.63	18.93	89665	16863	1.66%
2026-08-26	18.85	18.87	0.01	0.05%	18.65	19.15	106184	20075	1.97%
2026-08-25	18.47	18.86	0.21	1.13%	17.95	19.16	146104	27193	2.71%
2026-08-24	18.01	18.65	0.64	3.55%	17.93	18.67	142622	26063	2.64%
2026-08-21	18.14	18.01	-0.17	-0.94%	17.77	18.19	77638	13991	1.44%
2026-08-20	18.31	18.18	0.08	0.44%	17.95	18.62	109814	20019	2.03%
2026-08-19	19.30	18.10	-1.63	-8.26%	18.03	19.35	204666	37887	3.79%
2026-08-18	19.11	19.73	0.52	2.71%	18.86	19.84	202903	39201	3.76%
2026-08-17	18.93	19.21	0.33	1.75%	18.66	19.33	122792	23245	2.27%
2026-08-14	19.05	18.88	-0.15	-0.79%	18.63	19.27	119205	22516	2.21%
2026-08-13	19.51	19.03	-0.44	-2.26%	19.02	19.77	160182	31106	2.97%
2026-08-12	19.65	19.47	-0.11	-0.56%	19.35	20.99	278561	55981	5.16%
2026-08-11	20.03	19.58	-0.70	-3.45%	19.53	20.20	169267	33508	3.13%
2026-08-10	19.27	20.28	1.07	5.57%	18.80	20.47	259311	51148	4.80%
2026-08-07	19.60	19.21	-0.33	-1.69%	18.98	19.68	138710	26675	2.57%
2026-08-06	19.69	19.54	-0.30	-1.51%	19.28	19.93	157182	30843	2.91%
2026-08-05	19.30	19.84	0.45	2.32%	19.21	20.24	217275	43226	4.02%
2026-08-04	18.20	19.39	1.40	7.78%	18.10	19.77	254221	49008	4.71%
2026-08-03	17.80	17.99	0.36	2.04%	17.67	18.14	105493	18959	1.95%
2026-07-31	17.10	17.63	1.02	6.14%	17.09	18.11	199489	35153	3.69%
2026-07-30	17.34	16.61	-0.86	-4.92%	16.61	17.57	133671	22923	2.48%
2026-07-29	17.01	17.47	0.44	2.58%	16.74	17.53	140315	24110	2.60%
2026-07-28	16.93	17.03	-0.24	-1.39%	16.90	17.23	95707	16310	1.77%
2026-07-27	16.70	17.27	0.57	3.41%	16.62	17.34	128594	21983	2.38%
2026-07-24	17.76	16.70	-1.33	-7.38%	16.70	17.85	192430	33078	3.56%
2026-07-23	18.04	18.03	-0.19	-1.04%	17.80	18.25	131635	23720	2.44%
2026-07-22	18.82	18.22	-0.79	-4.16%	18.14	19.07	186179	34341	3.45%
2026-07-21	18.23	19.01	0.41	2.20%	17.80	19.25	199159	37171	3.69%
2026-07-20	19.10	18.60	-0.95	-4.86%	17.80	19.61	210454	39810	3.90%
2026-07-17	19.50	19.55	0.11	0.57%	19.40	20.68	238225	47709	4.41%
2026-07-16	19.23	19.44	0.08	0.41%	19.12	19.75	109776	21427	2.03%
2026-07-15	19.83	19.36	-0.49	-2.47%	19.20	19.93	121830	23690	2.26%
2026-07-14	19.69	19.85	0.01	0.05%	18.91	20.20	167013	32629	3.09%
2026-07-13	19.61	19.84	0.04	0.20%	19.06	20.20	187314	36859	3.47%
2026-07-10	20.66	19.80	-1.03	-4.94%	19.79	20.84	211448	43088	3.92%
2026-07-09	20.40	20.83	0.43	2.11%	19.97	21.11	179862	36585	3.33%
2026-07-08	20.23	20.40	0.12	0.59%	19.95	20.82	152657	31114	2.83%
2026-07-07	21.07	20.28	-1.36	-6.28%	20.23	21.41	223515	46217	4.14%
2026-07-06	22.30	21.64	-1.21	-5.30%	20.81	22.53	342931	73907	6.35%
2026-07-03	21.93	22.85	0.77	3.49%	21.91	23.20	391944	89254	7.26%
2026-07-02	21.85	22.08	0.30	1.38%	21.85	23.00	366883	82368	6.79%
2026-07-01	22.37	21.78	1.00	4.81%	21.74	23.08	368552	82197	6.82%
2026-06-30	19.68	20.78	1.08	5.48%	19.51	21.10	201141	40854	3.72%
2026-06-29	20.00	19.70	-0.50	-2.48%	19.00	20.37	213469	41980	3.95%
2026-06-26	21.77	20.20	-1.60	-7.34%	20.15	21.80	269186	55998	4.98%
2026-06-25	22.16	21.80	0.13	0.60%	21.69	22.52	256020	56585	4.74%
2026-06-24	22.05	21.67	-0.60	-2.69%	21.26	22.19	239680	52017	4.44%
2026-06-23	21.90	22.27	0.05	0.23%	21.56	22.77	288098	64261	5.33%
2026-06-22	22.58	22.22	-0.45	-1.99%	21.71	23.13	322566	72417	5.97%
2026-06-18	22.02	22.67	0.35	1.57%	21.98	22.85	307676	69156	5.70%
2026-06-17	22.87	22.32	-0.85	-3.67%	22.05	22.87	333765	74650	6.18%
2026-06-16	22.18	23.17	0.77	3.44%	21.78	23.33	481992	109343	8.92%
2026-06-15	22.20	22.40	0.14	0.63%	21.86	22.44	357807	79251	6.63%
2026-06-12	20.65	22.26	1.75	8.53%	20.61	22.88	544902	120198	10.09%
2026-06-11	21.00	20.51	-0.86	-4.02%	20.00	21.17	323227	66186	5.99%
2026-06-10	22.08	21.37	-1.12	-4.98%	21.19	22.43	384853	83699	7.13%
2026-06-09	22.12	22.49	0.65	2.98%	21.66	22.50	527981	116754	9.78%