ST易事特(300376)股票行情
ST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 |
|---|
| 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 |
| 2025-11-21 | 5.55 | 5.33 | -0.29 | -5.16% | 5.33 | 5.59 | 403224 | 21872.95 | 1.73% | 40.00 |
| 2025-11-20 | 5.83 | 5.62 | -0.43 | -7.11% | 5.54 | 5.88 | 642475 | 36445.43 | 2.76% | 0.00 |
| 2025-11-19 | 6.30 | 6.05 | -0.29 | -4.57% | 5.99 | 6.47 | 425456 | 26303.10 | 1.83% | 0.00 |
| 2025-11-18 | 6.44 | 6.34 | -0.20 | -3.06% | 6.31 | 6.59 | 335313 | 21477.93 | 1.44% | 0.00 |
| 2025-11-17 | 6.49 | 6.54 | 0.10 | 1.55% | 6.21 | 6.69 | 516860 | 33214.19 | 2.22% | 6.00 |
| 2025-11-14 | 6.10 | 6.44 | 0.28 | 4.55% | 6.08 | 6.74 | 636078 | 40854.70 | 2.73% | 38.00 |
| 2025-11-13 | 5.89 | 6.16 | 0.28 | 4.76% | 5.89 | 6.24 | 504174 | 30928.35 | 2.17% | 10.00 |
| 2025-11-12 | 5.82 | 5.88 | 0.08 | 1.38% | 5.74 | 5.94 | 394675 | 23108.77 | 1.70% | 0.00 |
| 2025-11-11 | 5.40 | 5.80 | 0.42 | 7.81% | 5.39 | 5.89 | 616025 | 35085.59 | 2.65% | 10.00 |
| 2025-11-10 | 5.34 | 5.38 | 0.05 | 0.94% | 5.32 | 5.39 | 134673 | 7224.05 | 0.58% | 0.00 |
| 2025-11-07 | 5.31 | 5.33 | 0.00 | 0.00% | 5.28 | 5.36 | 130890 | 6957.64 | 0.56% | 0.00 |
| 2025-11-06 | 5.40 | 5.33 | -0.11 | -2.02% | 5.31 | 5.42 | 272328 | 14559.93 | 1.17% | 0.00 |
| 2025-11-05 | 5.38 | 5.44 | 0.01 | 0.18% | 5.34 | 5.46 | 157774 | 8547.41 | 0.68% | 30.00 |
| 2025-11-04 | 5.40 | 5.43 | 0.04 | 0.74% | 5.38 | 5.44 | 151534 | 8199.98 | 0.65% | 0.00 |
| 2025-11-03 | 5.39 | 5.39 | 0.01 | 0.19% | 5.36 | 5.44 | 190480 | 10284.38 | 0.82% | 0.00 |
| 2025-10-31 | 5.28 | 5.38 | 0.10 | 1.89% | 5.28 | 5.39 | 164872 | 8828.74 | 0.71% | 0.00 |
| 2025-10-30 | 5.33 | 5.28 | -0.08 | -1.49% | 5.28 | 5.42 | 179010 | 9559.12 | 0.77% | 0.00 |
| 2025-10-29 | 5.37 | 5.36 | -0.06 | -1.11% | 5.28 | 5.41 | 213526 | 11379.18 | 0.92% | 0.00 |
| 2025-10-28 | 5.49 | 5.42 | -0.02 | -0.37% | 5.40 | 5.49 | 199943 | 10861.94 | 0.86% | 1.00 |
| 2025-10-27 | 5.50 | 5.44 | 0.00 | 0.00% | 5.41 | 5.53 | 183750 | 10025.53 | 0.79% | 0.00 |
| 2025-10-24 | 5.35 | 5.44 | 0.11 | 2.06% | 5.33 | 5.49 | 223884 | 12139.70 | 0.96% | 0.00 |
| 2025-10-23 | 5.29 | 5.33 | 0.03 | 0.57% | 5.23 | 5.34 | 146163 | 7730.46 | 0.63% | 0.00 |
| 2025-10-22 | 5.27 | 5.30 | 0.03 | 0.57% | 5.24 | 5.34 | 143648 | 7630.09 | 0.62% | 0.00 |
| 2025-10-21 | 5.28 | 5.27 | 0.01 | 0.19% | 5.24 | 5.29 | 114213 | 6010.43 | 0.49% | 0.00 |
| 2025-10-20 | 5.22 | 5.26 | 0.09 | 1.74% | 5.18 | 5.29 | 145616 | 7625.58 | 0.63% | 0.00 |
| 2025-10-17 | 5.25 | 5.17 | -0.13 | -2.45% | 5.16 | 5.34 | 203423 | 10624.63 | 0.87% | 23.00 |
| 2025-10-16 | 5.20 | 5.30 | 0.17 | 3.31% | 5.20 | 5.41 | 346636 | 18457.18 | 1.49% | 0.00 |
| 2025-10-15 | 5.04 | 5.13 | 0.06 | 1.18% | 5.04 | 5.13 | 92610 | 4706.07 | 0.40% | 0.00 |
| 2025-10-14 | 5.18 | 5.07 | -0.05 | -0.98% | 5.06 | 5.21 | 124303 | 6362.88 | 0.53% | 0.00 |
| 2025-10-13 | 4.99 | 5.12 | -0.11 | -2.10% | 4.99 | 5.15 | 168391 | 8558.72 | 0.72% | 0.00 |
| 2025-10-10 | 5.27 | 5.23 | -0.01 | -0.19% | 5.21 | 5.32 | 144045 | 7579.93 | 0.62% | 4.00 |
| 2025-10-09 | 5.25 | 5.24 | 0.05 | 0.96% | 5.18 | 5.34 | 206820 | 10905.96 | 0.89% | 0.00 |
| 2025-09-30 | 5.10 | 5.19 | 0.14 | 2.77% | 5.10 | 5.20 | 214710 | 11077.95 | 0.92% | 0.00 |
| 2025-09-29 | 5.03 | 5.05 | 0.02 | 0.40% | 4.93 | 5.07 | 179165 | 8961.50 | 0.77% | 0.00 |
| 2025-09-26 | 5.09 | 5.03 | -0.07 | -1.37% | 5.02 | 5.15 | 174044 | 8829.00 | 0.75% | 0.00 |
| 2025-09-25 | 5.15 | 5.10 | -0.05 | -0.97% | 5.08 | 5.18 | 172749 | 8837.96 | 0.74% | 0.00 |
| 2025-09-24 | 5.11 | 5.15 | 0.00 | 0.00% | 5.08 | 5.17 | 144812 | 7435.01 | 0.62% | 0.00 |
| 2025-09-23 | 5.28 | 5.15 | -0.10 | -1.90% | 5.05 | 5.28 | 261915 | 13418.73 | 1.13% | 0.00 |
| 2025-09-22 | 5.15 | 5.25 | 0.13 | 2.54% | 5.11 | 5.26 | 201038 | 10491.89 | 0.86% | 0.00 |
| 2025-09-19 | 5.20 | 5.12 | -0.07 | -1.35% | 5.08 | 5.22 | 196190 | 10075.12 | 0.84% | 0.00 |
| 2025-09-18 | 5.30 | 5.19 | -0.10 | -1.89% | 5.15 | 5.33 | 291716 | 15300.47 | 1.25% | 0.00 |
| 2025-09-17 | 5.48 | 5.29 | -0.18 | -3.29% | 5.25 | 5.50 | 351288 | 18813.64 | 1.51% | 0.00 |
| 2025-09-16 | 5.49 | 5.47 | -0.01 | -0.18% | 5.41 | 5.54 | 198693 | 10857.31 | 0.85% | 0.00 |
| 2025-09-15 | 5.39 | 5.48 | 0.07 | 1.29% | 5.38 | 5.57 | 267875 | 14657.63 | 1.15% | 0.00 |
| 2025-09-12 | 5.28 | 5.41 | 0.10 | 1.88% | 5.28 | 5.51 | 331033 | 17992.41 | 1.42% | 0.00 |
| 2025-09-11 | 5.35 | 5.31 | -0.01 | -0.19% | 5.22 | 5.35 | 284767 | 15045.10 | 1.22% | 0.00 |
| 2025-09-10 | 5.18 | 5.32 | 0.25 | 4.93% | 5.16 | 5.37 | 419668 | 22083.85 | 1.80% | 5.00 |
| 2025-09-09 | 5.15 | 5.07 | -0.10 | -1.93% | 5.05 | 5.18 | 254522 | 12981.19 | 1.09% | 0.00 |
| 2025-09-08 | 5.08 | 5.17 | 0.13 | 2.58% | 5.05 | 5.28 | 323087 | 16616.57 | 1.39% | 0.00 |
| 2025-09-05 | 4.92 | 5.04 | 0.15 | 3.07% | 4.91 | 5.04 | 251608 | 12568.45 | 1.08% | 0.00 |
| 2025-09-04 | 5.04 | 4.89 | -0.11 | -2.20% | 4.82 | 5.09 | 329424 | 16376.70 | 1.42% | 0.00 |
| 2025-09-03 | 5.04 | 5.00 | -0.01 | -0.20% | 4.96 | 5.09 | 197083 | 9912.82 | 0.85% | 21.00 |
| 2025-09-02 | 5.01 | 5.01 | -0.04 | -0.79% | 4.96 | 5.13 | 282879 | 14218.51 | 1.22% | 0.00 |
| 2025-09-01 | 5.09 | 5.05 | -0.06 | -1.17% | 4.99 | 5.17 | 335140 | 16922.12 | 1.44% | 0.00 |
| 2025-08-29 | 5.30 | 5.11 | -0.22 | -4.13% | 5.05 | 5.30 | 486556 | 24979.08 | 2.09% | 0.00 |
| 2025-08-28 | 5.22 | 5.33 | 0.15 | 2.90% | 5.06 | 5.45 | 617353 | 32588.75 | 2.65% | 0.00 |
| 2025-08-27 | 5.01 | 5.18 | 0.16 | 3.19% | 5.01 | 5.50 | 609729 | 32076.88 | 2.62% | 0.00 |
| 2025-08-26 | 5.01 | 5.02 | 0.03 | 0.60% | 4.95 | 5.09 | 277499 | 13968.35 | 1.19% | 100.00 |
| 2025-08-25 | 4.85 | 4.99 | 0.20 | 4.18% | 4.81 | 5.09 | 391557 | 19406.11 | 1.68% | 50.00 |
| 2025-08-22 | 4.74 | 4.79 | 0.04 | 0.84% | 4.74 | 4.85 | 176468 | 8453.21 | 0.76% | 0.00 |
| 2025-08-21 | 4.84 | 4.75 | -0.09 | -1.86% | 4.74 | 4.85 | 256577 | 12282.20 | 1.10% | 0.00 |
| 2025-08-20 | 4.79 | 4.84 | 0.07 | 1.47% | 4.70 | 4.87 | 282347 | 13538.90 | 1.21% | 8.00 |
深证大盘股票行情在线 K线走势图
ST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
