东土科技( 300353.SZ 深证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-03-25 | 12.20 | 12.88 | 12.09 | 12.54 | 0.40% | 0.00% | 0.00% | 22,386,800 | 281,325,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  |
| 2019-03-22 | 12.64 | 12.72 | 12.23 | 12.49 | -1.03% | 0.15% | -5.31% | 17,732,700 | 221,143,000 | 56% | 12.47 | -1.16% | 12.49 | -0.40% | 12.50 | -0.02% | 13.19 | -1.50% | 0.44% | |
| 2019-03-21 | 12.40 | 12.79 | 12.33 | 12.62 | 1.94% | 0.02% | -5.76% | 22,111,000 | 278,984,000 | 59% | 12.62 | 2.07% | 12.54 | 0.55% | 12.51 | 0.08% | 13.39 | -1.83% | 0.89% | |
| 2019-03-20 | 12.60 | 12.67 | 12.10 | 12.38 | -1.67% | 0.15% | -9.24% | 19,974,100 | 246,890,000 | 44% | 12.36 | -2.06% | 12.47 | -0.34% | 12.50 | -3.09% | 13.64 | -0.20% | 1.57% | |
| 2019-03-19 | 12.50 | 12.89 | 12.36 | 12.59 | -0.94% | -0.25% | -7.88% | 21,437,000 | 270,557,000 | 42% | 12.62 | 1.71% | 12.51 | 0.14% | 12.89 | -3.23% | 13.67 | 1.33% | 2.04% | |
| 2019-03-18 | 12.12 | 12.71 | 12.05 | 12.71 | 2.17% | 2.43% | -5.77% | 18,530,800 | 229,955,000 | 32% | 12.41 | -0.63% | 12.49 | -4.31% | 13.32 | -1.60% | 13.49 | 0.97% | 2.24% | |
| 2019-03-15 | 12.58 | 12.74 | 12.17 | 12.44 | 0.73% | -0.38% | -6.88% | 19,869,200 | 248,114,000 | 33% | 12.49 | -0.52% | 13.06 | -3.91% | 13.54 | -1.57% | 13.36 | 0.34% | 2.41% | |
| 2019-03-14 | 13.00 | 13.19 | 12.10 | 12.35 | -7.28% | -1.61% | -7.24% | 29,500,400 | 370,283,000 | 50% | 12.55 | -8.27% | 13.59 | -2.10% | 13.76 | -2.18% | 13.31 | 0.28% | 2.46% | |
| 2019-03-13 | 14.20 | 14.20 | 13.02 | 13.32 | -7.50% | -2.66% | 0.32% | 41,819,300 | 572,251,000 | 79% | 13.68 | -2.71% | 13.88 | -0.68% | 14.06 | 0.65% | 13.28 | 1.06% | 2.52% | |
| 2019-03-12 | 14.13 | 14.49 | 13.75 | 14.40 | 2.49% | 2.38% | 9.61% | 55,701,100 | 783,432,000 | 114% | 14.07 | 1.64% | 13.98 | -1.18% | 13.97 | 3.00% | 13.14 | 1.91% | 2.53% |  |
| 2019-03-11 | 14.20 | 14.57 | 13.06 | 14.05 | 2.11% | 1.53% | 8.98% | 49,406,900 | 683,713,000 | 106% | 13.84 | -1.15% | 14.14 | 1.17% | 13.57 | 2.29% | 12.89 | 2.04% | 2.51% | |
| 2019-03-08 | 13.22 | 14.94 | 12.75 | 13.76 | -1.50% | -1.71% | 8.91% | 70,824,000 | 991,474,000 | 158% | 14.00 | -3.20% | 13.98 | 4.50% | 13.26 | 2.35% | 12.63 | 3.02% | 2.58% | |
| 2019-03-07 | 14.00 | 15.25 | 13.80 | 13.97 | 0.79% | -3.40% | 13.91% | 78,592,400 | 1,136,575,000 | 203% | 14.46 | 7.37% | 13.38 | 6.48% | 12.96 | 5.13% | 12.26 | 4.94% | 2.43% | |
| 2019-03-06 | 13.29 | 13.86 | 12.94 | 13.86 | 10.00% | 2.90% | 18.59% | 77,572,800 | 1,044,815,000 | 219% | 13.47 | 10.41% | 12.56 | 5.56% | 12.32 | 5.53% | 11.69 | 4.52% | 2.17% | |
| 2019-03-05 | 12.28 | 13.10 | 11.68 | 12.60 | 4.48% | 3.29% | 12.68% | 78,612,700 | 959,034,000 | 239% | 12.20 | 3.56% | 11.90 | 4.13% | 11.68 | 3.82% | 11.18 | 3.38% | 1.90% | |
| 2019-03-04 | 11.26 | 12.06 | 11.03 | 12.06 | 10.04% | 2.38% | 11.50% | 53,581,400 | 631,187,000 | 186% | 11.78 | 7.86% | 11.43 | 5.12% | 11.25 | 2.47% | 10.82 | 2.65% | 1.85% | |
| 2019-03-01 | 10.89 | 11.10 | 10.68 | 10.96 | 1.95% | 0.35% | 4.01% | 17,490,600 | 191,033,000 | 63% | 10.92 | 0.78% | 10.87 | -0.63% | 10.98 | 1.24% | 10.54 | 0.83% | 1.72% | |
| 2019-02-28 | 10.74 | 11.04 | 10.69 | 10.75 | 1.13% | -0.81% | 2.87% | 17,001,100 | 184,253,000 | 62% | 10.84 | -0.17% | 10.94 | -0.64% | 10.84 | 1.00% | 10.45 | 0.86% | 1.47% | |
| 2019-02-27 | 10.92 | 11.14 | 10.51 | 10.63 | -2.57% | -2.08% | 2.60% | 23,086,400 | 250,632,000 | 87% | 10.86 | -1.73% | 11.01 | 1.56% | 10.74 | 1.05% | 10.36 | 1.15% | 1.22% | |
| 2019-02-26 | 11.10 | 11.36 | 10.80 | 10.91 | -3.71% | -1.24% | 6.51% | 33,987,500 | 375,472,000 | 134% | 11.05 | -0.13% | 10.84 | 2.17% | 10.62 | 1.74% | 10.24 | 1.71% | 1.05% | |
| 2019-02-25 | 11.08 | 11.58 | 10.60 | 11.33 | 7.39% | 2.43% | 12.50% | 44,212,100 | 489,015,000 | 193% | 11.06 | 7.39% | 10.61 | 3.50% | 10.44 | 3.05% | 10.07 | 2.76% | 0.79% | |
| 2019-02-22 | 10.01 | 10.57 | 9.91 | 10.55 | 4.04% | 2.43% | 7.64% | 30,839,300 | 317,630,000 | 148% | 10.30 | 0.11% | 10.25 | 0.57% | 10.13 | 1.30% | 9.80 | 1.50% | 0.39% | |
| 2019-02-21 | 10.26 | 10.63 | 10.02 | 10.14 | -1.74% | -1.45% | 5.01% | 31,805,200 | 327,257,000 | 171% | 10.29 | 1.28% | 10.19 | 1.80% | 10.00 | 1.87% | 9.66 | 2.36% | 0.09% | |
| 2019-02-20 | 9.98 | 10.40 | 9.85 | 10.32 | 2.28% | 1.58% | 9.40% | 27,964,200 | 284,077,000 | 168% | 10.16 | 0.27% | 10.01 | 2.03% | 9.82 | 2.02% | 9.43 | 1.78% | -0.36% | |
| 2019-02-19 | 10.02 | 10.48 | 9.83 | 10.09 | 2.75% | -0.41% | 8.87% | 32,605,400 | 330,362,000 | 224% | 10.13 | 4.58% | 9.82 | 3.87% | 9.63 | 3.21% | 9.27 | 2.89% | -0.78% | |
| 2019-02-18 | 9.28 | 10.06 | 9.28 | 9.82 | 6.39% | 1.36% | 9.01% | 24,274,900 | 235,174,000 | 188% | 9.69 | 3.95% | 9.45 | 2.25% | 9.33 | 2.35% | 9.01 | 1.32% | -1.31% | |
| 2019-02-15 | 9.18 | 9.45 | 9.15 | 9.23 | 0.22% | -0.97% | 3.81% | 14,583,400 | 135,915,000 | 104% | 9.32 | 1.57% | 9.24 | 1.21% | 9.11 | 1.57% | 8.89 | -1.66% | -1.60% | |
| 2019-02-14 | 9.21 | 9.29 | 9.07 | 9.21 | -0.43% | 0.37% | 1.87% | 14,290,200 | 131,120,000 | 92% | 9.18 | -0.57% | 9.13 | 1.24% | 8.97 | 2.41% | 9.04 | -1.65% | -1.42% | |
| 2019-02-13 | 8.88 | 9.40 | 8.85 | 9.25 | 3.47% | 0.23% | 0.62% | 18,262,800 | 168,556,000 | 108% | 9.23 | 3.31% | 9.02 | 3.11% | 8.76 | 2.00% | 9.19 | -0.49% | -1.23% | |
| 2019-02-12 | 8.86 | 9.05 | 8.78 | 8.94 | 0.00% | 0.08% | -3.23% | 12,194,400 | 108,929,000 | 72% | 8.93 | 1.75% | 8.75 | 3.48% | 8.59 | 0.77% | 9.24 | -0.89% | -1.14% | | |
|
