东土科技(300353)股票信息
| 股票代码 | 300353 |
| 股票名称 | 东土科技 |
| 最新价/元 | 13.44 |
| 涨跌额/元 | 2.24 |
| 涨跌幅/% | 20.00 |
| 买入/元 | 13.44 |
| 卖出/元 | 0.00 |
| 昨收/元 | 11.20 |
| 今开/元 | 13.43 |
| 最高/元 | 13.44 |
| 最低/元 | 12.21 |
| 成交量/手 | 908343.67 |
| 成交额/万 | 118108.20 |
| 股净值/元 | 29.22 |
| 市净率 | 4.07 |
| 总市值/万 | 826416.03 |
| 流通值/万 | 701840.22 |
| 换手率/% | 17.39 |
| 入市日期 | 2012-09-27 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:52 |
东土科技(300353)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 13.43 | 13.44 | 2.24 | 20.00 | 908343.67 | 118108.20 | 17.39 |
| 2024-09-30 | 10.00 | 11.20 | 1.54 | 15.94 | 710808.65 | 75219.13 | 13.61 |
| 2024-09-27 | 9.43 | 9.66 | 0.31 | 3.32 | 486499.63 | 46542.76 | 9.32 |
| 2024-09-26 | 9.34 | 9.35 | 0.02 | 0.21 | 324094.00 | 29975.65 | 6.21 |
| 2024-09-25 | 8.99 | 9.33 | 0.18 | 1.97 | 454019.47 | 42037.27 | 8.69 |
| 2024-09-24 | 9.00 | 9.15 | -0.10 | -1.08 | 551471.82 | 49516.14 | 10.56 |
| 2024-09-23 | 8.59 | 9.25 | 1.02 | 12.39 | 676797.11 | 61458.33 | 12.96 |
| 2024-09-20 | 8.02 | 8.23 | 0.21 | 2.62 | 275916.35 | 22658.85 | 5.28 |
| 2024-09-19 | 7.96 | 8.02 | 0.09 | 1.14 | 137862.82 | 10973.47 | 2.64 |
| 2024-09-18 | 7.86 | 7.93 | 0.06 | 0.76 | 89365.00 | 7058.92 | 1.71 |
| 2024-09-13 | 7.89 | 7.87 | 0.01 | 0.13 | 93855.95 | 7365.13 | 1.80 |
| 2024-09-12 | 7.90 | 7.86 | 0.00 | 0.00 | 110786.16 | 8781.32 | 2.12 |
| 2024-09-11 | 7.80 | 7.86 | 0.00 | 0.00 | 97203.95 | 7637.66 | 1.86 |
| 2024-09-10 | 7.65 | 7.86 | 0.28 | 3.69 | 152202.16 | 11850.84 | 2.91 |
| 2024-09-09 | 7.46 | 7.58 | 0.04 | 0.53 | 84991.00 | 6423.66 | 1.63 |
| 2024-09-06 | 7.71 | 7.54 | -0.16 | -2.08 | 77812.00 | 5931.10 | 1.49 |
| 2024-09-05 | 7.61 | 7.70 | 0.06 | 0.79 | 65379.00 | 5022.34 | 1.25 |
| 2024-09-04 | 7.77 | 7.64 | -0.23 | -2.92 | 139404.91 | 10715.47 | 2.67 |
| 2024-09-03 | 7.74 | 7.87 | 0.10 | 1.29 | 102441.00 | 8105.45 | 1.96 |
| 2024-09-02 | 7.99 | 7.77 | -0.23 | -2.88 | 116439.00 | 9187.27 | 2.23 |
| 2024-08-30 | 7.75 | 8.00 | 0.25 | 3.23 | 188405.01 | 15043.42 | 3.61 |
| 2024-08-29 | 7.79 | 7.75 | -0.08 | -1.02 | 116292.01 | 8929.45 | 2.23 |
| 2024-08-28 | 7.80 | 7.83 | 0.01 | 0.13 | 94110.61 | 7349.83 | 1.80 |
| 2024-08-27 | 8.07 | 7.82 | -0.34 | -4.17 | 151184.00 | 11946.17 | 2.90 |
| 2024-08-26 | 8.00 | 8.16 | 0.14 | 1.75 | 206224.13 | 16717.47 | 3.95 |
| 2024-08-23 | 7.68 | 8.02 | 0.24 | 3.09 | 202930.70 | 16077.85 | 3.89 |
| 2024-08-22 | 7.76 | 7.78 | 0.06 | 0.78 | 178084.95 | 14165.31 | 3.41 |
| 2024-08-21 | 7.80 | 7.72 | -0.26 | -3.26 | 168753.00 | 13197.68 | 3.23 |
| 2024-08-20 | 7.66 | 7.98 | 0.34 | 4.45 | 295568.25 | 23755.21 | 5.66 |
| 2024-08-19 | 7.73 | 7.64 | -0.23 | -2.92 | 147619.00 | 11426.85 | 2.83 |
| 2024-08-16 | 8.00 | 7.87 | -0.18 | -2.24 | 186288.00 | 14887.05 | 3.57 |
| 2024-08-15 | 7.75 | 8.05 | 0.22 | 2.81 | 209674.46 | 16753.85 | 4.02 |
| 2024-08-14 | 8.10 | 7.83 | -0.30 | -3.69 | 188690.46 | 14910.49 | 3.61 |
| 2024-08-13 | 8.01 | 8.13 | -0.09 | -1.10 | 215423.46 | 17277.09 | 4.13 |
| 2024-08-12 | 7.94 | 8.22 | 0.22 | 2.75 | 349892.35 | 28313.62 | 6.70 |
| 2024-08-09 | 7.54 | 8.00 | 0.50 | 6.67 | 376346.80 | 29876.18 | 7.21 |
| 2024-08-08 | 7.65 | 7.50 | -0.22 | -2.85 | 155134.50 | 11654.32 | 2.97 |
| 2024-08-07 | 7.30 | 7.72 | 0.46 | 6.34 | 260887.85 | 20054.31 | 5.00 |
| 2024-08-06 | 7.24 | 7.26 | 0.13 | 1.82 | 72798.71 | 5268.78 | 1.39 |
| 2024-08-05 | 7.43 | 7.13 | -0.31 | -4.17 | 109442.00 | 8036.23 | 2.10 |
| 2024-08-02 | 7.70 | 7.44 | -0.30 | -3.88 | 115335.27 | 8728.67 | 2.21 |
| 2024-08-01 | 7.67 | 7.74 | 0.07 | 0.91 | 132913.25 | 10294.63 | 2.55 |
| 2024-07-31 | 7.40 | 7.67 | 0.23 | 3.09 | 122145.02 | 9274.76 | 2.34 |
| 2024-07-30 | 7.40 | 7.44 | 0.03 | 0.41 | 77808.46 | 5774.01 | 1.49 |
| 2024-07-29 | 7.46 | 7.41 | 0.00 | 0.00 | 71210.46 | 5281.82 | 1.36 |
| 2024-07-26 | 7.29 | 7.41 | 0.11 | 1.51 | 83285.00 | 6153.54 | 1.59 |
| 2024-07-25 | 7.33 | 7.30 | -0.13 | -1.75 | 108027.00 | 7903.72 | 2.07 |
| 2024-07-24 | 7.36 | 7.43 | 0.04 | 0.54 | 130560.00 | 9784.43 | 2.50 |
| 2024-07-23 | 7.68 | 7.39 | -0.35 | -4.52 | 142088.00 | 10693.27 | 2.72 |
| 2024-07-22 | 7.55 | 7.74 | 0.22 | 2.93 | 222855.83 | 17129.52 | 4.27 |
| 2024-07-19 | 7.40 | 7.52 | 0.15 | 2.04 | 173992.41 | 13145.67 | 3.33 |
| 2024-07-18 | 7.30 | 7.37 | 0.02 | 0.27 | 160472.82 | 11620.02 | 3.07 |
| 2024-07-17 | 7.44 | 7.35 | -0.27 | -3.54 | 250354.17 | 18690.21 | 4.79 |
| 2024-07-16 | 6.75 | 7.62 | 0.93 | 13.90 | 388303.63 | 28913.38 | 7.44 |
| 2024-07-15 | 6.74 | 6.69 | -0.10 | -1.47 | 53064.00 | 3552.58 | 1.02 |
| 2024-07-12 | 6.92 | 6.79 | -0.16 | -2.30 | 78120.54 | 5340.91 | 1.50 |
| 2024-07-11 | 6.90 | 6.95 | 0.21 | 3.12 | 88105.58 | 6079.31 | 1.69 |
| 2024-07-10 | 6.74 | 6.74 | -0.03 | -0.44 | 83100.00 | 5663.29 | 1.59 |
| 2024-07-09 | 6.58 | 6.77 | 0.16 | 2.42 | 100092.03 | 6663.66 | 1.92 |
| 2024-07-08 | 6.95 | 6.61 | -0.39 | -5.57 | 105920.23 | 7108.75 | 2.03 |
| 2024-07-05 | 6.93 | 7.00 | 0.03 | 0.43 | 71131.00 | 4934.27 | 1.36 |
| 2024-07-04 | 7.20 | 6.97 | -0.16 | -2.24 | 84966.04 | 6033.18 | 1.63 |
| 2024-07-03 | 7.26 | 7.13 | -0.13 | -1.79 | 59594.99 | 4281.71 | 1.14 |
| 2024-07-02 | 7.35 | 7.26 | -0.09 | -1.22 | 79194.00 | 5792.59 | 1.52 |
| 2024-07-01 | 7.43 | 7.35 | 0.04 | 0.55 | 79846.26 | 5833.88 | 1.53 |
| 2024-06-28 | 7.28 | 7.31 | 0.01 | 0.14 | 88156.73 | 6488.79 | 1.69 |
| 2024-06-27 | 7.53 | 7.30 | -0.25 | -3.31 | 93006.00 | 6883.03 | 1.78 |
| 2024-06-26 | 7.25 | 7.55 | 0.26 | 3.57 | 115769.00 | 8524.41 | 2.22 |
| 2024-06-25 | 7.35 | 7.29 | -0.01 | -0.14 | 112369.00 | 8314.82 | 2.15 |
| 2024-06-24 | 7.60 | 7.30 | -0.38 | -4.95 | 122924.00 | 9081.75 | 2.35 |
| 2024-06-21 | 7.79 | 7.68 | -0.12 | -1.54 | 108943.00 | 8413.72 | 2.09 |
| 2024-06-20 | 8.18 | 7.80 | -0.48 | -5.80 | 205803.28 | 16433.87 | 3.94 |
| 2024-06-19 | 8.12 | 8.28 | 0.32 | 4.02 | 275091.41 | 22628.14 | 5.27 |
| 2024-06-18 | 7.55 | 7.96 | 0.37 | 4.88 | 214680.42 | 16991.82 | 4.11 |
| 2024-06-17 | 7.24 | 7.59 | 0.35 | 4.83 | 191650.42 | 14475.59 | 3.67 |
| 2024-06-14 | 7.25 | 7.24 | -0.04 | -0.55 | 85559.00 | 6158.39 | 1.64 |
| 2024-06-13 | 7.40 | 7.28 | -0.10 | -1.36 | 73408.00 | 5366.82 | 1.41 |
| 2024-06-12 | 7.28 | 7.38 | 0.05 | 0.68 | 86335.83 | 6420.48 | 1.65 |
| 2024-06-11 | 7.22 | 7.33 | 0.06 | 0.83 | 88869.99 | 6400.53 | 1.70 |
| 2024-06-07 | 7.57 | 7.27 | -0.17 | -2.29 | 161009.00 | 11862.88 | 3.08 |
| 2024-06-06 | 8.22 | 7.44 | -0.92 | -11.01 | 303442.04 | 23256.74 | 5.81 |
| 2024-06-05 | 8.33 | 8.36 | -0.17 | -1.99 | 169700.94 | 14216.46 | 3.25 |
| 2024-06-04 | 8.37 | 8.53 | 0.16 | 1.91 | 261220.36 | 22148.11 | 5.00 |
| 2024-06-03 | 8.17 | 8.37 | 0.34 | 4.23 | 247583.43 | 20648.36 | 4.74 |
| 2024-05-31 | 7.94 | 8.03 | 0.09 | 1.13 | 67740.67 | 5431.04 | 1.30 |
| 2024-05-30 | 7.93 | 7.94 | 0.01 | 0.13 | 55111.00 | 4365.15 | 1.06 |
| 2024-05-29 | 8.00 | 7.93 | -0.09 | -1.12 | 65971.00 | 5291.96 | 1.26 |
| 2024-05-28 | 7.94 | 8.02 | 0.03 | 0.38 | 83096.00 | 6638.28 | 1.59 |
| 2024-05-27 | 8.00 | 7.99 | -0.07 | -0.87 | 115307.19 | 9063.96 | 2.21 |
| 2024-05-24 | 8.07 | 8.06 | 0.11 | 1.38 | 144609.00 | 11879.53 | 2.77 |
| 2024-05-23 | 8.09 | 7.95 | -0.18 | -2.21 | 75201.00 | 6024.87 | 1.44 |
| 2024-05-22 | 8.15 | 8.13 | 0.03 | 0.37 | 75590.00 | 6096.82 | 1.45 |
| 2024-05-21 | 8.24 | 8.10 | -0.13 | -1.58 | 72020.00 | 5852.81 | 1.38 |
| 2024-05-20 | 8.23 | 8.23 | -0.06 | -0.72 | 95266.26 | 7850.81 | 1.82 |
| 2024-05-17 | 8.08 | 8.29 | 0.24 | 2.98 | 136643.99 | 11241.02 | 2.62 |
| 2024-05-16 | 8.06 | 8.05 | 0.04 | 0.50 | 62989.59 | 5096.44 | 1.21 |
| 2024-05-15 | 8.15 | 8.01 | -0.10 | -1.23 | 65996.04 | 5316.83 | 1.26 |
| 2024-05-14 | 8.05 | 8.11 | 0.06 | 0.75 | 67089.70 | 5433.49 | 1.28 |
| 2024-05-13 | 8.30 | 8.05 | -0.25 | -3.01 | 104044.33 | 8460.87 | 1.99 |
| 2024-05-10 | 8.51 | 8.30 | -0.26 | -3.04 | 98747.65 | 8275.26 | 1.89 |
日K线
周K线
月K线
