东土科技（300353）历史行情

以下为东土科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	15.800	16.160	16.210	15.450	0.310	1.956%	1,040.13万	1.65亿	1.924%
2026-10-08	16.680	15.850	16.740	15.790	-0.810	-4.862%	9.83万	0.00亿	0.000%
2026-10-07	16.460	16.660	16.820	16.330	0.470	2.903%	1,028.83万	1.71亿	1.903%
2026-10-06	16.460	16.660	16.820	16.330	0.470	2.903%	1,028.83万	1.71亿	1.903%
2026-10-05	16.460	16.660	16.820	16.330	0.470	2.903%	1,028.83万	1.71亿	1.903%
2026-10-02	16.460	16.660	16.820	16.330	0.470	2.903%	1,028.83万	1.71亿	1.903%
2026-10-01	16.460	16.660	16.820	16.330	0.470	2.903%	1,028.83万	1.71亿	1.903%
2026-09-30	16.460	16.660	16.820	16.330	0.470	2.903%	10.29万	0.00亿	0.000%
2026-09-29	16.310	16.190	16.480	16.190	-0.110	-0.675%	5.62万	0.00亿	0.000%
2026-09-28	16.850	16.300	16.990	16.140	-0.560	-3.321%	9.34万	0.00亿	0.000%
2026-09-27	16.900	16.860	17.300	16.720	-0.030	-0.178%	860.30万	1.46亿	1.592%
2026-09-24	16.900	16.860	17.300	16.720	-0.030	-0.178%	8.60万	0.00亿	0.000%
2026-09-23	16.430	16.890	17.150	16.350	0.460	2.800%	11.31万	0.00亿	0.000%
2026-09-22	16.890	16.430	16.890	16.430	-0.320	-1.910%	9.71万	0.00亿	0.000%
2026-09-21	16.760	16.750	16.850	16.600	0.050	0.299%	7.81万	0.00亿	0.000%
2026-09-18	16.330	16.700	16.920	16.320	0.460	2.833%	13.03万	0.00亿	0.000%
2026-09-17	16.180	16.240	16.470	15.900	-0.020	-0.123%	10.17万	0.00亿	0.000%
2026-09-16	15.820	16.260	16.330	15.660	0.430	2.716%	8.57万	0.00亿	0.000%
2026-09-15	16.100	15.830	16.280	15.830	-0.300	-1.860%	7.05万	0.00亿	0.000%
2026-09-14	16.250	16.130	16.350	16.000	-0.170	-1.043%	5.99万	0.00亿	0.000%
2026-09-11	16.160	16.300	16.380	15.860	0.100	0.617%	9.94万	0.00亿	0.000%
2026-09-10	16.330	16.200	16.350	16.160	-0.260	-1.580%	6.57万	0.00亿	0.000%
2026-09-09	16.610	16.460	16.680	16.360	-0.110	-0.664%	7.60万	0.00亿	0.000%
2026-09-08	16.500	16.570	16.650	16.240	0.040	0.242%	7.46万	0.00亿	0.000%
2026-09-07	16.370	16.530	16.610	16.320	0.160	0.977%	8.48万	0.00亿	0.000%
2026-09-04	16.890	16.370	17.060	16.320	-0.410	-2.443%	14.07万	0.00亿	0.000%
2026-09-03	17.000	16.780	17.110	16.630	-0.140	-0.827%	11.33万	0.00亿	0.000%
2026-09-02	17.600	16.920	17.610	16.900	-0.820	-4.622%	17.52万	0.00亿	0.000%
2026-09-01	18.400	17.740	18.570	17.730	-0.650	-3.535%	19.08万	0.00亿	0.000%
2026-08-31	18.130	18.390	18.480	18.110	-0.210	-1.129%	10.07万	0.00亿	0.000%
2026-08-28	18.790	18.600	19.090	18.600	-0.230	-1.221%	10.91万	0.00亿	0.000%
2026-08-27	18.780	18.830	18.930	18.630	-0.040	-0.212%	8.97万	0.00亿	0.000%
2026-08-26	18.850	18.870	19.150	18.650	0.010	0.053%	10.62万	0.00亿	0.000%
2026-08-25	18.470	18.860	19.160	17.950	0.210	1.126%	14.61万	0.00亿	0.000%
2026-08-24	18.010	18.650	18.670	17.930	0.640	3.554%	14.26万	0.00亿	0.000%
2026-08-21	18.140	18.010	18.190	17.770	-0.170	-0.935%	7.76万	0.00亿	0.000%
2026-08-20	18.310	18.180	18.620	17.950	0.080	0.442%	10.98万	0.00亿	0.000%
2026-08-19	19.300	18.100	19.350	18.030	-1.630	-8.262%	20.47万	0.00亿	0.000%
2026-08-18	19.110	19.730	19.840	18.860	0.520	2.707%	20.29万	0.00亿	0.000%
2026-08-17	18.930	19.210	19.330	18.660	0.330	1.748%	12.28万	0.00亿	0.000%
2026-08-14	19.050	18.880	19.270	18.630	-0.150	-0.788%	11.92万	0.00亿	0.000%
2026-08-13	19.510	19.030	19.770	19.020	-0.440	-2.260%	16.02万	0.00亿	0.000%
2026-08-12	19.650	19.470	20.990	19.350	-0.110	-0.562%	27.86万	0.00亿	0.000%
2026-08-11	20.030	19.580	20.200	19.530	-0.700	-3.452%	16.93万	0.00亿	0.000%
2026-08-10	19.270	20.280	20.470	18.800	1.070	5.570%	25.93万	0.00亿	0.000%
2026-08-07	19.600	19.210	19.680	18.980	-0.330	-1.689%	13.87万	0.00亿	0.000%
2026-08-06	19.690	19.540	19.930	19.280	-0.300	-1.512%	15.72万	0.00亿	0.000%
2026-08-05	19.300	19.840	20.240	19.210	0.450	2.321%	21.73万	0.00亿	0.000%
2026-08-04	18.200	19.390	19.770	18.100	1.400	7.782%	25.42万	0.00亿	0.000%
2026-08-03	17.800	17.990	18.140	17.670	0.360	2.042%	10.55万	0.00亿	0.000%
2026-07-31	17.100	17.630	18.110	17.090	1.020	6.141%	19.95万	0.00亿	0.000%
2026-07-30	17.340	16.610	17.570	16.610	-0.860	-4.923%	13.37万	0.00亿	0.000%
2026-07-29	17.010	17.470	17.530	16.740	0.440	2.584%	14.03万	0.00亿	0.000%
2026-07-28	16.930	17.030	17.230	16.900	-0.240	-1.390%	9.57万	0.00亿	0.000%
2026-07-27	16.700	17.270	17.340	16.620	0.570	3.413%	12.86万	0.00亿	0.000%
2026-07-24	17.760	16.700	17.850	16.700	-1.330	-7.377%	19.24万	0.00亿	0.000%
2026-07-23	18.040	18.030	18.250	17.800	-0.190	-1.043%	13.16万	0.00亿	0.000%
2026-07-22	18.820	18.220	19.070	18.140	-0.790	-4.156%	18.62万	0.00亿	0.000%
2026-07-21	18.230	19.010	19.250	17.800	0.410	2.204%	19.92万	0.00亿	0.000%
2026-07-20	19.100	18.600	19.610	17.800	-0.950	-4.859%	21.05万	0.00亿	0.000%
2026-07-17	19.500	19.550	20.680	19.400	0.110	0.566%	23.82万	0.00亿	0.000%
2026-07-16	19.230	19.440	19.750	19.120	0.080	0.413%	10.98万	0.00亿	0.000%
2026-07-15	19.830	19.360	19.930	19.200	-0.490	-2.469%	12.18万	0.00亿	0.000%
2026-07-14	19.690	19.850	20.200	18.910	0.010	0.050%	16.70万	0.00亿	0.000%
2026-07-13	19.610	19.840	20.200	19.060	0.040	0.202%	18.73万	0.00亿	0.000%
2026-07-10	20.660	19.800	20.840	19.790	-1.030	-4.945%	21.14万	0.00亿	0.000%
2026-07-09	20.400	20.830	21.110	19.970	0.430	2.108%	17.99万	0.00亿	0.000%
2026-07-08	20.230	20.400	20.820	19.950	0.120	0.592%	15.27万	0.00亿	0.000%
2026-07-07	21.070	20.280	21.410	20.230	-1.360	-6.285%	22.35万	0.00亿	0.000%
2026-07-06	22.300	21.640	22.530	20.810	-1.210	-5.295%	34.29万	0.00亿	0.000%
2026-07-03	21.930	22.850	23.200	21.910	0.770	3.487%	39.19万	0.00亿	0.000%
2026-07-02	21.850	22.080	23.000	21.850	0.300	1.377%	36.69万	0.00亿	0.000%
2026-07-01	22.370	21.780	23.080	21.740	1.000	4.812%	36.86万	0.00亿	0.000%
2026-06-30	19.680	20.780	21.100	19.510	1.080	5.482%	20.11万	0.00亿	0.000%
2026-06-29	20.000	19.700	20.370	19.000	-0.500	-2.475%	21.35万	0.00亿	0.000%
2026-06-26	21.770	20.200	21.800	20.150	-1.600	-7.339%	26.92万	0.00亿	0.000%
2026-06-25	22.160	21.800	22.520	21.690	0.130	0.600%	25.60万	0.00亿	0.000%
2026-06-24	22.050	21.670	22.190	21.260	-0.600	-2.694%	23.97万	0.00亿	0.000%
2026-06-23	21.900	22.270	22.770	21.560	0.050	0.225%	28.81万	0.00亿	0.000%
2026-06-22	22.580	22.220	23.130	21.710	-0.450	-1.985%	32.26万	0.00亿	0.000%
2026-06-18	22.020	22.670	22.850	21.980	0.350	1.568%	30.77万	0.00亿	0.000%
2026-06-17	22.870	22.320	22.870	22.050	-0.850	-3.669%	33.38万	0.00亿	0.000%
2026-06-16	22.180	23.170	23.330	21.780	0.770	3.438%	48.20万	0.00亿	0.000%
2026-06-15	22.200	22.400	22.440	21.860	0.140	0.629%	35.78万	0.00亿	0.000%
2026-06-12	20.650	22.260	22.880	20.610	1.750	8.532%	54.49万	0.00亿	0.000%
2026-06-11	21.000	20.510	21.170	20.000	-0.860	-4.024%	32.32万	0.00亿	0.000%
2026-06-10	22.080	21.370	22.430	21.190	-1.120	-4.980%	38.49万	0.00亿	0.000%
2026-06-09	22.120	22.490	22.500	21.660	0.650	2.976%	52.80万	0.00亿	0.000%
2026-06-08	21.000	21.840	22.360	20.900	-0.100	-0.456%	65.37万	0.00亿	0.000%
2026-06-05	18.450	21.940	21.940	17.850	3.660	20.022%	71.15万	0.00亿	0.000%
2026-06-04	18.800	18.280	19.120	18.150	-0.720	-3.789%	21.26万	0.00亿	0.000%
2026-06-03	19.810	19.000	20.280	18.800	-0.870	-4.378%	27.49万	0.00亿	0.000%
2026-06-02	20.610	19.870	20.790	19.680	-0.820	-3.963%	20.42万	0.00亿	0.000%
2026-06-01	20.800	20.690	21.200	20.500	0.290	1.422%	17.81万	0.00亿	0.000%
2026-05-29	22.400	20.400	22.460	20.380	-1.750	-7.901%	28.96万	0.00亿	0.000%
2026-05-28	21.250	22.150	22.170	21.100	0.750	3.505%	29.66万	0.00亿	0.000%
2026-05-27	21.630	21.400	21.770	20.930	-0.440	-2.015%	28.50万	0.00亿	0.000%
2026-05-26	20.700	21.840	21.900	20.230	1.070	5.152%	42.59万	0.00亿	0.000%
2026-05-25	20.530	20.770	21.080	20.400	0.320	1.565%	28.74万	0.00亿	0.000%
2026-05-22	19.700	20.450	20.480	19.140	0.830	4.230%	30.38万	0.00亿	0.000%
2026-05-21	19.850	19.620	20.660	19.550	-0.160	-0.809%	24.69万	0.00亿	0.000%
2026-05-20	20.200	19.780	20.260	19.710	-0.430	-2.128%	18.49万	0.00亿	0.000%
2026-05-19	19.750	20.210	20.280	19.680	0.570	2.902%	23.33万	0.00亿	0.000%
2026-05-18	19.120	19.640	19.890	18.920	0.520	2.720%	18.54万	0.00亿	0.000%
2026-05-15	18.700	19.120	19.940	18.700	0.420	2.246%	22.11万	0.00亿	0.000%
2026-05-14	19.680	18.700	19.690	18.700	-0.810	-4.152%	17.71万	0.00亿	0.000%
2026-05-13	19.460	19.510	19.720	19.280	-0.050	-0.256%	13.57万	0.00亿	0.000%
2026-05-12	19.990	19.560	20.170	19.500	-0.430	-2.151%	14.51万	0.00亿	0.000%
2026-05-11	19.950	19.990	20.280	19.680	0.030	0.150%	17.79万	0.00亿	0.000%
2026-05-08	19.670	19.960	20.080	19.140	0.770	4.013%	21.64万	0.00亿	0.000%
2026-05-07	18.940	19.190	19.250	18.780	0.340	1.804%	13.06万	0.00亿	0.000%
2026-05-06	18.760	18.850	19.150	18.700	0.300	1.617%	14.96万	0.00亿	0.000%
2026-04-30	18.050	18.550	18.640	17.990	0.460	2.543%	13.24万	0.00亿	0.000%
2026-04-29	18.000	18.090	18.370	18.000	0.260	1.458%	12.28万	0.00亿	0.000%
2026-04-28	18.700	17.830	18.790	17.720	-1.790	-9.123%	31.90万	0.00亿	0.000%
2026-04-27	18.990	19.620	19.670	18.700	0.680	3.590%	14.33万	0.00亿	0.000%
2026-04-24	19.100	18.940	19.270	18.860	-0.210	-1.097%	9.79万	0.00亿	0.000%
2026-04-23	19.510	19.150	19.650	19.060	-0.400	-2.046%	10.61万	0.00亿	0.000%
2026-04-22	19.570	19.550	19.810	19.280	-0.150	-0.761%	14.82万	0.00亿	0.000%
2026-04-21	19.890	19.700	20.140	19.610	-0.260	-1.303%	12.43万	0.00亿	0.000%
2026-04-20	20.000	19.960	20.190	19.880	-0.140	-0.697%	12.63万	0.00亿	0.000%
2026-04-17	19.710	20.100	20.160	19.660	0.390	1.979%	13.33万	0.00亿	0.000%
2026-04-16	19.500	19.710	19.740	19.420	0.320	1.650%	9.48万	0.00亿	0.000%
2026-04-15	19.960	19.390	20.000	19.350	-0.370	-1.872%	10.27万	0.00亿	0.000%
2026-04-14	19.660	19.760	19.890	19.550	0.290	1.489%	9.53万	0.00亿	0.000%
2026-04-13	19.490	19.470	19.670	19.400	0.000	0.000%	8.95万	0.00亿	0.000%
2026-04-10	19.380	19.560	19.850	19.380	0.000	0.000%	9.65万	0.00亿	0.000%
2026-04-09	19.600	19.270	19.640	19.230	0.000	0.000%	9.74万	0.00亿	0.000%
2026-04-08	19.300	19.780	19.810	19.240	0.000	0.000%	13.99万	0.00亿	0.000%
2026-04-07	18.500	18.680	18.880	18.500	0.000	0.000%	7.75万	0.00亿	0.000%
2026-04-03	19.250	18.490	19.290	18.440	0.000	0.000%	12.72万	0.00亿	0.000%
2026-04-02	19.570	19.040	19.570	18.980	0.000	0.000%	8.16万	0.00亿	0.000%
2026-04-01	19.550	19.570	19.760	19.480	0.000	0.000%	9.15万	0.00亿	0.000%