易事特(300376)股票行情
易事特(300376)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 |
|---|
| 2026-03-26 | 6.72 | 6.48 | -0.27 | -4.00% | 6.45 | 6.74 | 267980 | 17611.79 | 1.15% | 0.00 |
| 2026-03-25 | 6.71 | 6.75 | 0.08 | 1.20% | 6.71 | 6.86 | 224539 | 15213.29 | 0.96% | 0.00 |
| 2026-03-24 | 6.69 | 6.67 | 0.19 | 2.93% | 6.48 | 6.72 | 272130 | 17916.29 | 1.17% | 3.00 |
| 2026-03-23 | 6.89 | 6.48 | -0.55 | -7.82% | 6.41 | 6.89 | 472403 | 31541.85 | 2.03% | 0.00 |
| 2026-03-20 | 7.05 | 7.03 | -0.02 | -0.28% | 7.03 | 7.23 | 252384 | 17937.98 | 1.08% | 0.00 |
| 2026-03-19 | 7.20 | 7.05 | -0.22 | -3.03% | 7.02 | 7.20 | 273768 | 19387.43 | 1.18% | 0.00 |
| 2026-03-18 | 7.14 | 7.27 | 0.15 | 2.11% | 7.10 | 7.28 | 248772 | 17922.90 | 1.07% | 0.00 |
| 2026-03-17 | 7.26 | 7.12 | -0.10 | -1.39% | 7.09 | 7.32 | 247749 | 17830.21 | 1.06% | 0.00 |
| 2026-03-16 | 7.41 | 7.22 | -0.27 | -3.60% | 7.14 | 7.44 | 443213 | 32131.58 | 1.90% | 3.00 |
| 2026-03-13 | 7.61 | 7.49 | -0.16 | -2.09% | 7.45 | 7.73 | 379378 | 28755.68 | 1.63% | 0.00 |
| 2026-03-12 | 7.87 | 7.65 | -0.30 | -3.77% | 7.61 | 7.90 | 603148 | 46481.28 | 2.59% | 0.00 |
| 2026-03-11 | 7.94 | 7.95 | 0.04 | 0.51% | 7.84 | 8.04 | 496989 | 39478.26 | 2.14% | 39.00 |
| 2026-03-10 | 8.01 | 7.91 | -0.18 | -2.22% | 7.83 | 8.11 | 805529 | 64008.15 | 3.46% | 53.00 |
| 2026-03-09 | 7.48 | 8.09 | 0.44 | 5.75% | 7.37 | 8.24 | 1162763 | 91520.51 | 5.00% | 184.00 |
| 2026-03-06 | 7.25 | 7.65 | 0.38 | 5.23% | 7.25 | 7.80 | 732269 | 55827.51 | 3.15% | 89.00 |
| 2026-03-05 | 7.20 | 7.27 | 0.16 | 2.25% | 7.20 | 7.38 | 455621 | 33238.39 | 1.96% | 0.00 |
| 2026-03-04 | 6.88 | 7.11 | 0.22 | 3.19% | 6.82 | 7.31 | 384146 | 27367.46 | 1.65% | 2.00 |
| 2026-03-03 | 7.31 | 6.89 | -0.44 | -6.00% | 6.89 | 7.34 | 422238 | 29809.48 | 1.81% | 0.00 |
| 2026-03-02 | 7.10 | 7.33 | 0.03 | 0.41% | 7.02 | 7.46 | 480160 | 34547.89 | 2.06% | 0.00 |
| 2026-02-27 | 7.27 | 7.30 | -0.09 | -1.22% | 7.24 | 7.37 | 332038 | 24207.40 | 1.43% | 0.00 |
| 2026-02-26 | 7.08 | 7.39 | 0.41 | 5.87% | 6.96 | 7.55 | 725965 | 52927.12 | 3.12% | 20.00 |
| 2026-02-25 | 6.85 | 6.98 | 0.19 | 2.80% | 6.77 | 6.99 | 314729 | 21796.60 | 1.35% | 35.00 |
| 2026-02-24 | 6.77 | 6.79 | 0.05 | 0.74% | 6.74 | 6.88 | 228970 | 15600.61 | 0.98% | 0.00 |
| 2026-02-13 | 6.70 | 6.74 | -0.02 | -0.30% | 6.67 | 6.81 | 194034 | 13033.03 | 0.83% | 31.00 |
| 2026-02-12 | 6.57 | 6.76 | 0.19 | 2.89% | 6.52 | 6.80 | 334714 | 22345.97 | 1.44% | 1.00 |
| 2026-02-11 | 6.62 | 6.57 | -0.07 | -1.05% | 6.57 | 6.73 | 184645 | 12243.07 | 0.79% | 0.00 |
| 2026-02-10 | 6.76 | 6.64 | -0.14 | -2.06% | 6.62 | 6.80 | 215585 | 14392.21 | 0.93% | 0.00 |
| 2026-02-09 | 6.68 | 6.78 | 0.18 | 2.73% | 6.64 | 6.80 | 221977 | 14962.21 | 0.95% | 57.00 |
| 2026-02-06 | 6.60 | 6.60 | -0.07 | -1.05% | 6.54 | 6.66 | 167387 | 11060.64 | 0.72% | 1.00 |
| 2026-02-05 | 6.70 | 6.67 | -0.03 | -0.45% | 6.62 | 6.75 | 160549 | 10733.14 | 0.69% | 0.00 |
| 2026-02-04 | 6.80 | 6.70 | -0.12 | -1.76% | 6.66 | 6.81 | 232323 | 15610.64 | 1.00% | 0.00 |
| 2026-02-03 | 6.71 | 6.82 | -0.01 | -0.15% | 6.71 | 6.94 | 326764 | 22305.26 | 1.40% | 0.00 |
| 2026-02-02 | 6.70 | 6.83 | 0.14 | 2.09% | 6.51 | 7.07 | 486885 | 32977.07 | 2.09% | 1.00 |
| 2026-01-30 | 6.66 | 6.69 | 0.03 | 0.45% | 6.60 | 6.75 | 275410 | 18377.14 | 1.18% | 0.00 |
| 2026-01-29 | 6.86 | 6.66 | -0.21 | -3.06% | 6.65 | 6.92 | 451456 | 30552.53 | 1.94% | 0.00 |
| 2026-01-28 | 7.10 | 6.87 | -0.53 | -7.16% | 6.78 | 7.19 | 818698 | 57167.44 | 3.52% | 8.00 |
| 2026-01-27 | 7.66 | 7.40 | -0.25 | -3.27% | 7.34 | 7.66 | 539618 | 40084.33 | 2.32% | 0.00 |
| 2026-01-26 | 7.32 | 7.65 | 0.46 | 6.40% | 7.24 | 7.75 | 870522 | 65551.62 | 3.74% | 17.00 |
| 2026-01-23 | 7.16 | 7.19 | 0.03 | 0.42% | 7.10 | 7.27 | 378028 | 27173.47 | 1.62% | 31.00 |
| 2026-01-22 | 7.21 | 7.16 | -0.12 | -1.65% | 7.15 | 7.35 | 346097 | 24940.85 | 1.49% | 40.00 |
| 2026-01-21 | 7.16 | 7.28 | -0.04 | -0.55% | 7.03 | 7.44 | 490639 | 35428.54 | 2.11% | 110.00 |
| 2026-01-20 | 7.14 | 7.32 | 0.12 | 1.67% | 6.83 | 7.44 | 949940 | 67711.16 | 4.08% | 30.00 |
| 2026-01-19 | 7.60 | 7.20 | -0.40 | -5.26% | 7.10 | 7.68 | 839343 | 61142.68 | 3.61% | 0.00 |
| 2026-01-16 | 7.73 | 7.60 | 0.06 | 0.80% | 7.54 | 8.01 | 678392 | 52260.37 | 2.91% | 32.00 |
| 2026-01-15 | 7.51 | 7.54 | -0.21 | -2.71% | 7.45 | 8.13 | 957795 | 74611.69 | 4.12% | 0.00 |
| 2026-01-14 | 7.25 | 7.75 | 0.48 | 6.60% | 6.82 | 8.49 | 1684132 | 127995.35 | 7.24% | 0.00 |
| 2026-01-12 | 6.85 | 7.27 | 0.44 | 6.44% | 6.85 | 7.30 | 521036 | 37059.77 | 2.24% | 0.00 |
| 2026-01-09 | 6.45 | 6.83 | 0.38 | 5.89% | 6.42 | 6.83 | 430578 | 28649.79 | 1.85% | 5.00 |
| 2026-01-08 | 6.40 | 6.45 | 0.03 | 0.47% | 6.35 | 6.47 | 198323 | 12737.82 | 0.85% | 4.00 |
| 2026-01-07 | 6.49 | 6.42 | -0.08 | -1.23% | 6.38 | 6.49 | 221537 | 14216.33 | 0.95% | 0.00 |
| 2026-01-06 | 6.36 | 6.50 | 0.15 | 2.36% | 6.33 | 6.52 | 277765 | 17881.11 | 1.19% | 0.00 |
| 2026-01-05 | 6.57 | 6.35 | -0.14 | -2.16% | 6.35 | 6.61 | 375688 | 24335.66 | 1.61% | 0.00 |
| 2025-12-31 | 6.68 | 6.49 | -0.18 | -2.70% | 6.41 | 6.73 | 373139 | 24244.07 | 1.60% | 0.00 |
| 2025-12-30 | 6.47 | 6.67 | 0.22 | 3.41% | 6.40 | 6.68 | 390876 | 25824.04 | 1.68% | 0.00 |
| 2025-12-29 | 6.30 | 6.45 | 0.20 | 3.20% | 6.30 | 6.56 | 346942 | 22380.41 | 1.49% | 0.00 |
| 2025-12-26 | 6.21 | 6.25 | 0.03 | 0.48% | 6.18 | 6.26 | 163391 | 10163.35 | 0.70% | 0.00 |
| 2025-12-25 | 6.18 | 6.22 | 0.06 | 0.97% | 6.17 | 6.35 | 224476 | 14030.66 | 0.96% | 2.00 |
| 2025-12-24 | 6.00 | 6.16 | 0.19 | 3.18% | 5.96 | 6.17 | 267408 | 16309.64 | 1.15% | 78.00 |
| 2025-12-23 | 6.05 | 5.97 | -0.10 | -1.65% | 5.96 | 6.07 | 145244 | 8729.04 | 0.62% | 0.00 |
| 2025-12-22 | 6.08 | 6.07 | 0.02 | 0.33% | 6.02 | 6.14 | 123234 | 7487.62 | 0.53% | 0.00 |
| 2025-12-19 | 6.00 | 6.05 | 0.06 | 1.00% | 5.96 | 6.05 | 108235 | 6511.77 | 0.47% | 0.00 |
| 2025-12-18 | 5.94 | 5.99 | 0.00 | 0.00% | 5.93 | 6.07 | 123546 | 7435.50 | 0.53% | 0.00 |
| 2025-12-17 | 6.05 | 5.99 | -0.05 | -0.83% | 5.88 | 6.06 | 211003 | 12560.95 | 0.91% | 7.00 |
| 2025-12-16 | 6.18 | 6.04 | -0.13 | -2.11% | 6.01 | 6.23 | 212291 | 12896.78 | 0.91% | 20.00 |
| 2025-12-15 | 6.05 | 6.17 | 0.06 | 0.98% | 6.05 | 6.25 | 237201 | 14638.44 | 1.02% | 10.00 |
| 2025-12-12 | 6.04 | 6.11 | 0.08 | 1.33% | 6.01 | 6.17 | 239615 | 14575.31 | 1.03% | 1.00 |
| 2025-12-11 | 5.94 | 6.03 | 0.08 | 1.34% | 5.93 | 6.14 | 264157 | 15976.23 | 1.13% | 0.00 |
| 2025-12-10 | 6.03 | 5.95 | -0.11 | -1.82% | 5.81 | 6.10 | 321446 | 18978.20 | 1.38% | 0.00 |
| 2025-12-09 | 6.28 | 6.06 | 0.08 | 1.34% | 6.02 | 6.59 | 656427 | 41292.25 | 2.82% | 0.00 |
| 2025-12-08 | 5.91 | 5.98 | 0.04 | 0.67% | 5.91 | 6.03 | 147587 | 8800.24 | 0.63% | 0.00 |
| 2025-12-05 | 5.94 | 5.94 | 0.00 | 0.00% | 5.83 | 5.96 | 167353 | 9852.27 | 0.72% | 0.00 |
| 2025-12-04 | 5.90 | 5.94 | -0.01 | -0.17% | 5.90 | 6.03 | 139897 | 8339.55 | 0.60% | 0.00 |
| 2025-12-03 | 6.02 | 5.95 | 0.00 | 0.00% | 5.87 | 6.06 | 170558 | 10133.55 | 0.73% | 0.00 |
| 2025-12-02 | 6.09 | 5.95 | -0.10 | -1.65% | 5.92 | 6.18 | 303473 | 18352.13 | 1.30% | 0.00 |
| 2025-12-01 | 5.92 | 6.05 | 0.19 | 3.24% | 5.90 | 6.09 | 246977 | 14868.29 | 1.06% | 5.00 |
| 2025-11-28 | 5.68 | 5.86 | 0.17 | 2.99% | 5.68 | 5.88 | 204059 | 11846.90 | 0.88% | 0.00 |
| 2025-11-27 | 5.75 | 5.69 | -0.09 | -1.56% | 5.69 | 5.91 | 218132 | 12677.43 | 0.94% | 0.00 |
| 2025-11-26 | 5.69 | 5.78 | 0.09 | 1.58% | 5.61 | 5.90 | 288651 | 16719.08 | 1.24% | 0.00 |
| 2025-11-25 | 5.54 | 5.69 | 0.15 | 2.71% | 5.54 | 5.70 | 255364 | 14348.42 | 1.10% | 120.00 |
| 2025-11-24 | 5.40 | 5.54 | 0.21 | 3.94% | 5.30 | 5.55 | 296567 | 16130.39 | 1.27% | 92.00 |
深证大盘股票行情在线 K线走势图
易事特(300376)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
