东土科技
SZ300353 前复权 GEM
16.66
+0.47
(+2.90%)
今开
16.46
最高
16.82
最低
16.33
昨收
16.19
振幅
3.03%
成交量
1,028.8万
交易日数
1202
数据区间
2021-10-08 ~ 2026-09-30
MA5
16.58
MA10
16.53
MA20
16.47
MA60
18.02
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 16.46 | 16.82 | 16.33 | 16.66 | 1,029万 |
| 2 | 2026-09-29 | 16.31 | 16.48 | 16.19 | 16.19 | 562万 |
| 3 | 2026-09-28 | 16.85 | 16.99 | 16.14 | 16.30 | 934万 |
| 4 | 2026-09-24 | 16.90 | 17.30 | 16.72 | 16.86 | 860万 |
| 5 | 2026-09-23 | 16.43 | 17.15 | 16.35 | 16.89 | 1,131万 |
| 6 | 2026-09-22 | 16.89 | 16.89 | 16.43 | 16.43 | 971万 |
| 7 | 2026-09-21 | 16.76 | 16.85 | 16.60 | 16.75 | 781万 |
| 8 | 2026-09-18 | 16.33 | 16.92 | 16.32 | 16.70 | 1,303万 |
| 9 | 2026-09-17 | 16.18 | 16.47 | 15.90 | 16.24 | 1,017万 |
| 10 | 2026-09-16 | 15.82 | 16.33 | 15.66 | 16.26 | 857万 |
| 11 | 2026-09-15 | 16.10 | 16.28 | 15.83 | 15.83 | 705万 |
| 12 | 2026-09-14 | 16.25 | 16.35 | 16.00 | 16.13 | 599万 |