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 |
|---|
| 2026-02-03 | 22.03 | 22.59 | 0.83 | 3.81% | 21.90 | 22.64 | 183121 | 40936.50 | 3.41% | 0.00 |
| 2026-02-02 | 22.44 | 21.76 | -0.67 | -2.99% | 21.76 | 22.64 | 137035 | 30361.34 | 2.55% | 5.00 |
| 2026-01-30 | 22.82 | 22.43 | -0.09 | -0.40% | 22.11 | 22.98 | 211017 | 47361.59 | 3.93% | 13.00 |
| 2026-01-29 | 21.88 | 22.52 | 0.56 | 2.55% | 21.49 | 22.69 | 232961 | 51804.89 | 4.34% | 1.00 |
| 2026-01-28 | 22.28 | 21.96 | -0.32 | -1.44% | 21.86 | 22.44 | 153687 | 33881.18 | 2.86% | 1.00 |
| 2026-01-27 | 22.36 | 22.28 | -0.28 | -1.24% | 21.76 | 22.57 | 181911 | 40297.56 | 3.39% | 0.00 |
| 2026-01-26 | 23.50 | 22.56 | -0.82 | -3.51% | 22.24 | 23.69 | 211760 | 48343.54 | 3.94% | 5.00 |
| 2026-01-23 | 22.81 | 23.38 | 0.58 | 2.54% | 22.80 | 23.38 | 192033 | 44447.50 | 3.57% | 0.00 |
| 2026-01-22 | 22.90 | 22.80 | -0.01 | -0.04% | 22.71 | 23.08 | 128917 | 29487.30 | 2.40% | 20.00 |
| 2026-01-21 | 22.76 | 22.81 | -0.07 | -0.31% | 22.65 | 23.16 | 155722 | 35641.90 | 2.90% | 0.00 |
| 2026-01-20 | 23.39 | 22.88 | -0.51 | -2.18% | 22.60 | 23.48 | 217503 | 49812.06 | 4.05% | 0.00 |
| 2026-01-19 | 23.60 | 23.39 | -0.49 | -2.05% | 23.33 | 23.86 | 206497 | 48638.82 | 3.84% | 0.00 |
| 2026-01-16 | 23.79 | 23.88 | 0.09 | 0.38% | 23.60 | 24.24 | 245215 | 58797.09 | 4.56% | 10.00 |
| 2026-01-15 | 24.08 | 23.79 | -1.47 | -5.82% | 23.69 | 24.67 | 424044 | 101838.14 | 7.89% | 1.00 |
| 2026-01-14 | 26.80 | 25.26 | 0.03 | 0.12% | 24.99 | 27.10 | 734927 | 192787.75 | 13.68% | 26.00 |
| 2026-01-13 | 24.70 | 25.23 | 0.76 | 3.11% | 23.55 | 25.95 | 625915 | 154469.06 | 11.65% | 24.00 |
| 2026-01-12 | 22.57 | 24.47 | 1.71 | 7.51% | 22.57 | 24.83 | 593934 | 143267.28 | 11.05% | 18.00 |
| 2026-01-09 | 22.28 | 22.76 | -0.14 | -0.61% | 22.14 | 22.88 | 418840 | 94276.44 | 7.80% | 2.00 |
| 2026-01-08 | 22.42 | 22.90 | 1.85 | 8.79% | 22.37 | 23.99 | 695272 | 161482.97 | 12.94% | 1.00 |
| 2026-01-07 | 20.87 | 21.05 | 0.06 | 0.29% | 20.70 | 21.12 | 176269 | 36851.58 | 3.28% | 0.00 |
| 2026-01-06 | 21.15 | 20.99 | -0.10 | -0.47% | 20.84 | 21.35 | 176100 | 37053.93 | 3.28% | 0.00 |
| 2026-01-05 | 20.38 | 21.09 | 0.73 | 3.59% | 20.28 | 21.10 | 228007 | 47365.41 | 4.24% | 21.00 |
| 2025-12-31 | 20.75 | 20.36 | -0.39 | -1.88% | 20.35 | 20.78 | 146103 | 29906.03 | 2.72% | 0.00 |
| 2025-12-30 | 20.45 | 20.75 | 0.29 | 1.42% | 20.36 | 20.94 | 179424 | 37160.91 | 3.34% | 0.00 |
| 2025-12-29 | 20.40 | 20.46 | -0.02 | -0.10% | 20.30 | 20.60 | 117178 | 23992.96 | 2.18% | 0.00 |
| 2025-12-26 | 20.43 | 20.48 | -0.10 | -0.49% | 20.21 | 20.88 | 198527 | 40722.29 | 3.70% | 0.00 |
| 2025-12-25 | 20.12 | 20.58 | 0.37 | 1.83% | 20.12 | 20.78 | 167884 | 34524.94 | 3.12% | 0.00 |
| 2025-12-24 | 19.72 | 20.21 | 0.56 | 2.85% | 19.61 | 20.27 | 166018 | 33368.66 | 3.09% | 0.00 |
| 2025-12-23 | 19.89 | 19.65 | -0.09 | -0.46% | 19.57 | 20.22 | 128342 | 25446.95 | 2.39% | 13.00 |
| 2025-12-22 | 19.68 | 19.74 | 0.13 | 0.66% | 19.68 | 19.88 | 89951 | 17807.04 | 1.67% | 0.00 |
| 2025-12-19 | 19.48 | 19.61 | 0.20 | 1.03% | 19.47 | 19.77 | 91940 | 18066.73 | 1.71% | 0.00 |
| 2025-12-18 | 19.21 | 19.41 | 0.00 | 0.00% | 19.20 | 19.85 | 113399 | 22219.96 | 2.11% | 9.00 |
| 2025-12-17 | 19.61 | 19.41 | 0.26 | 1.36% | 18.95 | 19.61 | 127144 | 24482.29 | 2.37% | 4.00 |
| 2025-12-16 | 19.78 | 19.15 | -0.70 | -3.53% | 19.10 | 19.85 | 142989 | 27633.80 | 2.66% | 0.00 |
| 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 |
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
