东土科技(300353)股票行情
东土科技(300353)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-15 | 20.10 | 19.85 | -0.44 | -2.17% | 19.84 | 20.26 | 105231 | 21077.41 | 1.96% | 0.00 |
| 2025-12-12 | 19.72 | 20.29 | 0.57 | 2.89% | 19.54 | 20.45 | 158836 | 31835.87 | 2.96% | 0.00 |
| 2025-12-11 | 20.27 | 19.72 | -0.57 | -2.81% | 19.72 | 20.45 | 117080 | 23364.74 | 2.18% | 0.00 |
| 2025-12-10 | 20.39 | 20.29 | -0.12 | -0.59% | 20.04 | 20.48 | 110145 | 22256.07 | 2.05% | 0.00 |
| 2025-12-09 | 20.60 | 20.41 | -0.16 | -0.78% | 20.40 | 20.87 | 126745 | 26121.11 | 2.36% | 0.00 |
| 2025-12-08 | 20.50 | 20.57 | 0.12 | 0.59% | 20.40 | 20.71 | 123370 | 25421.09 | 2.30% | 1.00 |
| 2025-12-05 | 20.10 | 20.45 | 0.45 | 2.25% | 19.84 | 20.57 | 147015 | 29776.83 | 2.74% | 0.00 |
| 2025-12-04 | 20.08 | 20.00 | 0.07 | 0.35% | 19.78 | 20.38 | 127300 | 25607.45 | 2.37% | 0.00 |
| 2025-12-03 | 20.30 | 19.93 | -0.34 | -1.68% | 19.85 | 20.36 | 117636 | 23563.49 | 2.19% | 0.00 |
| 2025-12-02 | 20.85 | 20.27 | -0.55 | -2.64% | 20.26 | 20.95 | 116741 | 23892.77 | 2.17% | 0.00 |
| 2025-12-01 | 20.58 | 20.82 | 0.13 | 0.63% | 20.57 | 20.92 | 124285 | 25850.70 | 2.31% | 0.00 |
| 2025-11-28 | 20.10 | 20.69 | 0.50 | 2.48% | 20.10 | 20.69 | 140312 | 28765.68 | 2.61% | 2.00 |
| 2025-11-27 | 20.31 | 20.19 | -0.19 | -0.93% | 20.12 | 20.74 | 171285 | 34881.35 | 3.19% | 6.00 |
| 2025-11-26 | 20.46 | 20.38 | -0.15 | -0.73% | 20.31 | 20.78 | 125849 | 25845.74 | 2.34% | 0.00 |
| 2025-11-25 | 20.66 | 20.53 | -0.09 | -0.44% | 20.45 | 20.98 | 152672 | 31632.36 | 2.84% | 1.00 |
| 2025-11-24 | 20.54 | 20.62 | 0.21 | 1.03% | 20.31 | 20.77 | 115536 | 23702.87 | 2.15% | 0.00 |
| 2025-11-21 | 21.00 | 20.41 | -0.76 | -3.59% | 20.36 | 21.13 | 161813 | 33495.10 | 3.01% | 0.00 |
| 2025-11-20 | 21.68 | 21.17 | -0.64 | -2.93% | 21.14 | 21.97 | 125814 | 26872.54 | 2.34% | 0.00 |
| 2025-11-19 | 22.00 | 21.81 | 0.01 | 0.05% | 21.45 | 22.09 | 133285 | 28981.80 | 2.48% | 0.00 |
| 2025-11-18 | 21.73 | 21.80 | 0.09 | 0.41% | 21.54 | 22.47 | 196917 | 43495.30 | 3.67% | 2.00 |
| 2025-11-17 | 21.28 | 21.71 | 0.43 | 2.02% | 21.28 | 21.81 | 138999 | 30063.79 | 2.59% | 0.00 |
| 2025-11-14 | 21.30 | 21.28 | -0.36 | -1.66% | 21.20 | 21.50 | 132785 | 28295.62 | 2.47% | 0.00 |
| 2025-11-13 | 21.42 | 21.64 | 0.69 | 3.29% | 21.14 | 21.97 | 205628 | 44318.36 | 3.83% | 13.00 |
| 2025-11-12 | 21.28 | 20.95 | -0.37 | -1.74% | 20.57 | 21.36 | 184948 | 38731.12 | 3.44% | 0.00 |
| 2025-11-11 | 22.48 | 21.32 | -0.98 | -4.39% | 21.30 | 22.52 | 230940 | 50243.41 | 4.30% | 3.00 |
| 2025-11-10 | 22.18 | 22.30 | 0.30 | 1.36% | 22.01 | 22.40 | 162727 | 36170.40 | 3.03% | 1.00 |
| 2025-11-07 | 22.60 | 22.00 | -0.79 | -3.47% | 21.90 | 22.60 | 234061 | 51733.36 | 4.36% | 14.00 |
| 2025-11-06 | 22.95 | 22.79 | -0.19 | -0.83% | 22.60 | 23.23 | 215015 | 49183.52 | 4.00% | 1.00 |
| 2025-11-05 | 23.02 | 22.98 | -0.55 | -2.34% | 22.40 | 23.25 | 248085 | 56694.59 | 4.62% | 5.00 |
| 2025-11-04 | 24.50 | 23.53 | -1.51 | -6.03% | 23.20 | 24.51 | 401859 | 95198.60 | 7.48% | 0.00 |
| 2025-11-03 | 25.20 | 25.04 | 0.77 | 3.17% | 25.02 | 27.30 | 598831 | 155156.05 | 11.15% | 41.00 |
| 2025-10-20 | 24.30 | 24.27 | 0.26 | 1.08% | 24.05 | 24.66 | 151290 | 36913.98 | 2.82% | 4.00 |
| 2025-10-17 | 24.30 | 24.01 | -0.35 | -1.44% | 23.72 | 24.58 | 201054 | 48535.26 | 3.74% | 1.00 |
| 2025-10-16 | 24.75 | 24.36 | -0.51 | -2.05% | 24.15 | 25.00 | 220508 | 53886.59 | 4.10% | 4.00 |
| 2025-10-15 | 25.15 | 24.87 | -0.28 | -1.11% | 24.00 | 25.49 | 347931 | 85743.15 | 6.48% | 40.00 |
| 2025-10-14 | 27.22 | 25.15 | -1.85 | -6.85% | 25.11 | 27.30 | 428235 | 111697.78 | 7.97% | 3.00 |
| 2025-10-13 | 24.90 | 27.00 | 0.96 | 3.69% | 24.58 | 27.59 | 502395 | 133804.03 | 9.35% | 41.00 |
| 2025-10-10 | 27.00 | 26.04 | -1.24 | -4.55% | 25.91 | 27.00 | 395384 | 103678.25 | 7.36% | 2.00 |
| 2025-10-09 | 25.98 | 27.28 | 1.42 | 5.49% | 25.98 | 27.58 | 528107 | 143033.03 | 9.83% | 4.00 |
| 2025-09-30 | 26.33 | 25.86 | -0.34 | -1.30% | 25.81 | 27.11 | 277271 | 72955.58 | 5.16% | 36.00 |
| 2025-09-29 | 25.50 | 26.20 | 0.43 | 1.67% | 25.47 | 26.80 | 333269 | 88002.42 | 6.20% | 18.00 |
| 2025-09-26 | 25.41 | 25.77 | 0.10 | 0.39% | 24.88 | 26.42 | 367737 | 94287.02 | 6.84% | 28.00 |
| 2025-09-25 | 25.65 | 25.67 | -0.10 | -0.39% | 25.50 | 26.56 | 286094 | 74108.76 | 5.33% | 0.00 |
| 2025-09-24 | 25.38 | 25.77 | 0.15 | 0.59% | 25.00 | 25.87 | 274119 | 70054.49 | 5.10% | 16.00 |
| 2025-09-23 | 26.60 | 25.62 | -1.26 | -4.69% | 24.83 | 26.85 | 499103 | 127514.14 | 9.29% | 4.00 |
| 2025-09-22 | 26.21 | 26.88 | 0.86 | 3.31% | 26.20 | 27.07 | 356938 | 95610.42 | 6.64% | 4.00 |
| 2025-09-19 | 26.78 | 26.02 | -0.75 | -2.80% | 25.85 | 27.07 | 431380 | 113806.90 | 8.03% | 25.00 |
| 2025-09-18 | 28.00 | 26.77 | -1.70 | -5.97% | 26.30 | 28.40 | 795483 | 218744.39 | 14.81% | 2.10 |
| 2025-09-17 | 27.54 | 28.47 | 1.11 | 4.06% | 27.33 | 28.78 | 830957 | 232777.83 | 15.47% | 40.00 |
| 2025-09-16 | 25.82 | 27.36 | 1.28 | 4.91% | 25.60 | 27.50 | 760395 | 202021.41 | 14.15% | 201.00 |
| 2025-09-15 | 24.90 | 26.08 | 1.18 | 4.74% | 24.90 | 26.88 | 718456 | 187667.30 | 13.37% | 0.00 |
| 2025-09-12 | 25.33 | 24.90 | -0.46 | -1.81% | 24.86 | 25.60 | 369049 | 92925.70 | 6.87% | 8.00 |
| 2025-09-11 | 24.46 | 25.36 | 1.05 | 4.32% | 23.65 | 25.50 | 529320 | 131612.08 | 9.85% | 7.00 |
| 2025-09-10 | 24.30 | 24.31 | 0.23 | 0.96% | 23.78 | 25.12 | 452018 | 110487.77 | 8.41% | 8.00 |
| 2025-09-09 | 25.34 | 24.08 | -1.35 | -5.31% | 23.93 | 25.71 | 402494 | 99042.32 | 7.49% | 9.00 |
| 2025-09-08 | 25.00 | 25.43 | 0.08 | 0.32% | 24.58 | 25.88 | 506703 | 128160.16 | 9.43% | 5.00 |
| 2025-09-05 | 23.01 | 25.35 | 2.28 | 9.88% | 22.71 | 25.56 | 646072 | 156992.69 | 12.03% | 27.00 |
| 2025-09-04 | 25.20 | 23.07 | -1.69 | -6.83% | 22.55 | 25.20 | 534657 | 127585.18 | 9.95% | 16.00 |
| 2025-09-03 | 25.70 | 24.76 | -0.85 | -3.32% | 24.51 | 25.92 | 481809 | 121349.05 | 8.97% | 0.00 |
| 2025-09-02 | 26.00 | 25.61 | -0.14 | -0.54% | 24.83 | 26.20 | 751670 | 191642.61 | 13.99% | 12.00 |
| 2025-09-01 | 23.67 | 25.75 | 2.80 | 12.20% | 23.58 | 26.58 | 1116044 | 280446.22 | 20.77% | 1.00 |
| 2025-08-29 | 22.83 | 22.95 | -0.13 | -0.56% | 22.53 | 23.27 | 332008 | 75953.05 | 6.18% | 12.00 |
| 2025-08-28 | 22.78 | 23.08 | 0.29 | 1.27% | 22.03 | 23.60 | 540277 | 123076.66 | 10.06% | 0.00 |
| 2025-08-27 | 24.20 | 22.79 | -0.98 | -4.12% | 22.75 | 24.30 | 530338 | 125135.73 | 9.87% | 47.00 |
| 2025-08-26 | 24.50 | 23.77 | -1.43 | -5.67% | 23.71 | 24.60 | 624577 | 150461.62 | 11.96% | 30.00 |
| 2025-08-25 | 23.07 | 25.20 | 2.39 | 10.48% | 23.07 | 26.29 | 1034904 | 256118.05 | 19.82% | 23.00 |
| 2025-08-22 | 22.58 | 22.81 | 0.25 | 1.11% | 22.40 | 22.84 | 303595 | 68677.14 | 5.81% | 5.00 |
| 2025-08-21 | 23.20 | 22.56 | -0.71 | -3.05% | 22.39 | 23.37 | 366779 | 83762.30 | 7.02% | 62.00 |
| 2025-08-20 | 22.71 | 23.27 | 0.33 | 1.44% | 22.55 | 23.48 | 476616 | 110135.23 | 9.13% | 9.00 |
| 2025-08-19 | 22.50 | 22.94 | 0.31 | 1.37% | 22.11 | 23.30 | 466652 | 105803.83 | 8.94% | 5.00 |
| 2025-08-18 | 22.53 | 22.63 | 0.10 | 0.44% | 22.48 | 23.06 | 418174 | 95196.33 | 8.01% | 0.00 |
| 2025-08-15 | 22.34 | 22.53 | 0.09 | 0.40% | 22.11 | 22.55 | 284799 | 63722.82 | 5.45% | 0.00 |
| 2025-08-14 | 22.07 | 22.44 | 0.22 | 0.99% | 21.94 | 22.75 | 424277 | 94918.36 | 8.12% | 24.00 |
| 2025-08-13 | 22.23 | 22.22 | 0.00 | 0.00% | 21.98 | 22.38 | 269864 | 59841.28 | 5.17% | 20.00 |
| 2025-08-12 | 22.46 | 22.22 | -0.17 | -0.76% | 21.96 | 22.50 | 281889 | 62504.64 | 5.40% | 0.00 |
| 2025-08-11 | 22.36 | 22.39 | 0.24 | 1.08% | 22.22 | 22.64 | 250514 | 56087.29 | 4.80% | 14.00 |
| 2025-08-08 | 22.88 | 22.15 | -0.74 | -3.23% | 22.11 | 22.88 | 339296 | 75853.75 | 6.50% | 15.00 |
| 2025-08-07 | 23.19 | 22.89 | -0.62 | -2.64% | 22.68 | 23.23 | 457156 | 104670.42 | 8.75% | 15.00 |
| 2025-08-06 | 22.70 | 23.51 | 0.87 | 3.84% | 22.50 | 23.68 | 670975 | 154916.52 | 12.85% | 221.00 |
| 2025-08-05 | 22.40 | 22.64 | -0.03 | -0.13% | 22.30 | 22.95 | 513804 | 115986.65 | 9.84% | 123.00 |
深证大盘股票行情在线 K线走势图
东土科技(300353)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
