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
2026-07-24	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%
2026-06-08	21.00	21.84	-0.10	-0.46%	20.90	22.36	653704	142687	12.10%
2026-06-05	18.45	21.94	3.66	20.02%	17.85	21.94	711508	149351	13.17%
2026-06-04	18.80	18.28	-0.72	-3.79%	18.15	19.12	212591	39500	3.94%
2026-06-03	19.81	19.00	-0.87	-4.38%	18.80	20.28	274904	53593	5.09%
2026-06-02	20.61	19.87	-0.82	-3.96%	19.68	20.79	204226	40910	3.78%
2026-06-01	20.80	20.69	0.29	1.42%	20.50	21.20	178133	37131	3.30%
2026-05-29	22.40	20.40	-1.75	-7.90%	20.38	22.46	289628	61989	5.36%
2026-05-28	21.25	22.15	0.75	3.50%	21.10	22.17	296568	64591	5.49%
2026-05-27	21.63	21.40	-0.44	-2.01%	20.93	21.77	285033	60792	5.28%
2026-05-26	20.70	21.84	1.07	5.15%	20.23	21.90	425879	90117	7.89%
2026-05-25	20.53	20.77	0.32	1.56%	20.40	21.08	287441	59635	5.32%
2026-05-22	19.70	20.45	0.83	4.23%	19.14	20.48	303822	60788	5.63%
2026-05-21	19.85	19.62	-0.16	-0.81%	19.55	20.66	246857	49928	4.57%
2026-05-20	20.20	19.78	-0.43	-2.13%	19.71	20.26	184905	36831	3.42%
2026-05-19	19.75	20.21	0.57	2.90%	19.68	20.28	233257	46899	4.32%
2026-05-18	19.12	19.64	0.52	2.72%	18.92	19.89	185449	36282	3.43%
2026-05-15	18.70	19.12	0.42	2.25%	18.70	19.94	221066	42692	4.09%
2026-05-14	19.68	18.70	-0.81	-4.15%	18.70	19.69	177052	33619	3.28%
2026-05-13	19.46	19.51	-0.05	-0.26%	19.28	19.72	135709	26502	2.51%
2026-05-12	19.99	19.56	-0.43	-2.15%	19.50	20.17	145072	28758	2.69%
2026-05-11	19.95	19.99	0.03	0.15%	19.68	20.28	177935	35525	3.29%
2026-05-08	19.67	19.96	0.77	4.01%	19.14	20.08	216404	42659	4.01%
2026-05-07	18.94	19.19	0.34	1.80%	18.78	19.25	130562	24911	2.42%
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%