易天股份(300812)股票行情
易天股份(300812)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 |
|---|
| 2025-12-23 | 27.72 | 27.18 | -0.69 | -2.48% | 26.91 | 27.99 | 72896 | 19959.01 | 7.86% | 0.00 |
| 2025-12-22 | 28.22 | 27.87 | -0.16 | -0.57% | 27.47 | 28.30 | 71441 | 19872.68 | 7.71% | 0.00 |
| 2025-12-19 | 28.58 | 28.03 | -0.51 | -1.79% | 27.83 | 28.80 | 70875 | 19945.15 | 7.64% | 0.00 |
| 2025-12-18 | 28.71 | 28.54 | -0.29 | -1.01% | 28.34 | 29.18 | 100799 | 28961.44 | 10.87% | 0.00 |
| 2025-12-17 | 26.43 | 28.83 | 2.40 | 9.08% | 25.93 | 29.13 | 121597 | 33574.46 | 13.12% | 0.00 |
| 2025-12-16 | 27.50 | 26.43 | -1.10 | -4.00% | 25.89 | 27.50 | 73392 | 19406.95 | 7.92% | 0.00 |
| 2025-12-15 | 27.31 | 27.53 | 0.14 | 0.51% | 27.00 | 28.16 | 80510 | 22247.37 | 8.68% | 0.00 |
| 2025-12-12 | 27.78 | 27.39 | -0.11 | -0.40% | 27.06 | 28.50 | 87199 | 24143.59 | 9.41% | 0.00 |
| 2025-12-11 | 28.50 | 27.50 | -1.18 | -4.11% | 27.50 | 28.65 | 71905 | 20108.35 | 7.76% | 0.00 |
| 2025-12-10 | 28.58 | 28.68 | -0.25 | -0.86% | 28.04 | 28.81 | 78234 | 22225.53 | 8.44% | 0.00 |
| 2025-12-09 | 29.45 | 28.93 | -0.74 | -2.49% | 28.84 | 29.74 | 117964 | 34412.38 | 12.72% | 1.00 |
| 2025-12-08 | 26.56 | 29.67 | 3.05 | 11.46% | 26.16 | 30.30 | 189265 | 54339.73 | 20.42% | 0.00 |
| 2025-12-05 | 26.51 | 26.62 | 0.13 | 0.49% | 26.00 | 26.80 | 64697 | 17071.93 | 6.98% | 0.00 |
| 2025-12-04 | 27.32 | 26.49 | -1.26 | -4.54% | 26.40 | 27.63 | 79774 | 21339.54 | 8.60% | 0.00 |
| 2025-12-03 | 28.96 | 27.75 | -1.01 | -3.51% | 27.31 | 29.51 | 137355 | 38574.16 | 14.82% | 0.00 |
| 2025-12-02 | 27.75 | 28.76 | 1.21 | 4.39% | 26.87 | 29.20 | 231939 | 64870.48 | 25.02% | 5.00 |
| 2025-12-01 | 24.36 | 27.55 | 3.29 | 13.56% | 24.26 | 28.38 | 222229 | 59889.86 | 23.97% | 10.00 |
| 2025-11-28 | 24.08 | 24.26 | 0.16 | 0.66% | 23.78 | 24.47 | 48875 | 11785.54 | 5.27% | 0.00 |
| 2025-11-27 | 23.67 | 24.10 | 0.41 | 1.73% | 23.65 | 24.67 | 54774 | 13292.18 | 5.91% | 0.00 |
| 2025-11-26 | 24.30 | 23.69 | -0.64 | -2.63% | 23.56 | 24.33 | 50656 | 12129.20 | 5.46% | 0.00 |
| 2025-11-25 | 23.40 | 24.33 | 1.08 | 4.65% | 23.24 | 24.66 | 76047 | 18383.76 | 8.20% | 3.00 |
| 2025-11-24 | 22.50 | 23.25 | 0.93 | 4.17% | 22.43 | 23.38 | 58930 | 13533.81 | 6.36% | 0.00 |
| 2025-11-21 | 23.01 | 22.32 | -1.18 | -5.02% | 22.11 | 23.31 | 60096 | 13619.59 | 6.48% | 0.00 |
| 2025-11-20 | 23.96 | 23.50 | -0.34 | -1.43% | 23.40 | 24.44 | 42999 | 10177.62 | 4.64% | 0.00 |
| 2025-11-19 | 24.66 | 23.84 | -0.95 | -3.83% | 23.50 | 24.74 | 64906 | 15614.23 | 7.00% | 0.00 |
| 2025-11-18 | 25.20 | 24.79 | -0.45 | -1.78% | 24.60 | 25.20 | 43489 | 10811.54 | 4.69% | 0.00 |
| 2025-11-17 | 25.38 | 25.24 | -0.05 | -0.20% | 24.92 | 25.59 | 53977 | 13585.57 | 5.82% | 0.00 |
| 2025-11-14 | 26.04 | 25.29 | -1.06 | -4.02% | 25.25 | 26.19 | 75205 | 19271.02 | 8.11% | 0.00 |
| 2025-11-13 | 26.47 | 26.35 | -0.22 | -0.83% | 26.22 | 26.94 | 68620 | 18205.51 | 7.40% | 0.00 |
| 2025-11-12 | 27.39 | 26.57 | -0.60 | -2.21% | 26.18 | 27.45 | 89890 | 23972.52 | 9.70% | 0.00 |
| 2025-11-11 | 28.25 | 27.17 | -1.58 | -5.50% | 26.82 | 28.47 | 117162 | 31933.19 | 12.64% | 0.00 |
| 2025-11-10 | 27.25 | 28.75 | 2.00 | 7.48% | 27.04 | 29.24 | 128453 | 36480.79 | 13.86% | 0.00 |
| 2025-11-07 | 27.21 | 26.75 | -0.73 | -2.66% | 26.56 | 27.25 | 62040 | 16613.67 | 6.69% | 0.00 |
| 2025-11-06 | 27.98 | 27.48 | -0.82 | -2.90% | 27.06 | 28.20 | 110336 | 30437.32 | 11.90% | 20.00 |
| 2025-11-05 | 26.61 | 28.30 | 1.68 | 6.31% | 25.86 | 29.00 | 190240 | 52281.41 | 20.52% | 1.00 |
| 2025-11-04 | 26.70 | 26.62 | -0.11 | -0.41% | 26.33 | 27.17 | 96167 | 25640.17 | 10.37% | 3.00 |
| 2025-11-03 | 25.01 | 26.73 | 1.47 | 5.82% | 24.80 | 27.03 | 148700 | 39103.66 | 16.04% | 9.00 |
| 2025-10-31 | 24.98 | 25.26 | 0.48 | 1.94% | 24.60 | 25.62 | 104732 | 26281.00 | 11.30% | 0.00 |
| 2025-10-30 | 25.23 | 24.78 | -0.54 | -2.13% | 24.50 | 25.42 | 97229 | 24219.74 | 10.49% | 0.00 |
| 2025-10-29 | 26.26 | 25.32 | -0.98 | -3.73% | 25.07 | 26.30 | 113639 | 28798.47 | 12.26% | 0.00 |
| 2025-10-28 | 27.03 | 26.30 | -1.08 | -3.94% | 26.08 | 27.27 | 119972 | 31659.13 | 12.94% | 0.00 |
| 2025-10-27 | 28.25 | 27.38 | -1.15 | -4.03% | 26.90 | 28.42 | 152862 | 41874.61 | 16.49% | 10.00 |
| 2025-10-24 | 27.58 | 28.53 | 0.53 | 1.89% | 27.10 | 28.94 | 183064 | 51409.95 | 19.75% | 10.00 |
| 2025-10-23 | 26.30 | 28.00 | 2.13 | 8.23% | 25.88 | 28.45 | 217745 | 58818.90 | 23.49% | 4.00 |
| 2025-10-22 | 24.32 | 25.87 | 1.62 | 6.68% | 24.01 | 26.88 | 186433 | 47804.37 | 20.11% | 6.00 |
| 2025-10-21 | 22.96 | 24.25 | 1.72 | 7.63% | 22.65 | 25.20 | 96870 | 23217.16 | 10.45% | 0.00 |
| 2025-10-20 | 22.45 | 22.53 | 0.53 | 2.41% | 22.30 | 22.98 | 34643 | 7850.46 | 3.74% | 0.00 |
| 2025-10-17 | 23.00 | 22.00 | -0.88 | -3.85% | 21.99 | 23.13 | 38475 | 8624.69 | 4.15% | 0.00 |
| 2025-10-16 | 23.15 | 22.88 | -0.37 | -1.59% | 22.75 | 23.23 | 36255 | 8333.08 | 3.91% | 0.00 |
| 2025-10-15 | 23.57 | 23.25 | -0.33 | -1.40% | 22.92 | 23.70 | 49169 | 11425.08 | 5.30% | 0.00 |
| 2025-10-14 | 24.86 | 23.58 | -0.93 | -3.79% | 23.26 | 24.86 | 50891 | 12208.71 | 5.49% | 0.00 |
| 2025-10-13 | 23.74 | 24.51 | 0.15 | 0.62% | 22.44 | 24.66 | 60976 | 14604.42 | 6.58% | 0.00 |
| 2025-10-10 | 25.01 | 24.36 | -0.87 | -3.45% | 24.28 | 25.45 | 57350 | 14064.39 | 6.19% | 0.00 |
| 2025-10-09 | 24.78 | 25.23 | 0.67 | 2.73% | 24.78 | 26.32 | 85686 | 21936.14 | 9.24% | 11.00 |
| 2025-09-30 | 24.78 | 24.56 | -0.01 | -0.04% | 24.52 | 25.08 | 38983 | 9647.16 | 4.20% | 0.00 |
| 2025-09-29 | 24.60 | 24.57 | -0.03 | -0.12% | 24.19 | 24.90 | 47834 | 11767.71 | 5.16% | 0.00 |
| 2025-09-26 | 25.25 | 24.60 | -0.69 | -2.73% | 24.60 | 25.29 | 47476 | 11803.71 | 5.12% | 0.00 |
| 2025-09-25 | 25.70 | 25.29 | -0.55 | -2.13% | 25.18 | 25.80 | 73699 | 18751.67 | 7.95% | 10.00 |
| 2025-09-24 | 24.51 | 25.84 | 0.53 | 2.09% | 24.51 | 25.98 | 126638 | 32428.24 | 13.66% | 5.00 |
| 2025-09-23 | 24.73 | 25.31 | 0.66 | 2.68% | 23.93 | 25.99 | 108310 | 27026.26 | 11.68% | 10.00 |
| 2025-09-22 | 24.34 | 24.65 | 0.31 | 1.27% | 24.15 | 24.95 | 42457 | 10446.33 | 4.58% | 0.00 |
| 2025-09-19 | 24.70 | 24.34 | -0.27 | -1.10% | 24.07 | 24.99 | 43125 | 10566.34 | 4.65% | 0.00 |
| 2025-09-18 | 24.53 | 24.61 | 0.02 | 0.08% | 24.31 | 25.48 | 65756 | 16308.84 | 7.09% | 11.00 |
| 2025-09-17 | 24.04 | 24.59 | 0.55 | 2.29% | 23.95 | 24.94 | 50632 | 12471.38 | 5.46% | 0.00 |
| 2025-09-16 | 23.84 | 24.04 | 0.21 | 0.88% | 23.64 | 24.19 | 29655 | 7106.51 | 3.20% | 0.00 |
| 2025-09-15 | 24.60 | 23.83 | -0.33 | -1.37% | 23.71 | 24.60 | 32756 | 7843.64 | 3.53% | 0.00 |
| 2025-09-12 | 24.31 | 24.16 | -0.12 | -0.49% | 23.94 | 24.43 | 37319 | 9025.11 | 4.03% | 10.00 |
| 2025-09-11 | 23.15 | 24.28 | 1.08 | 4.66% | 22.81 | 24.34 | 52729 | 12504.01 | 5.69% | 0.00 |
| 2025-09-10 | 23.36 | 23.20 | 0.10 | 0.43% | 23.01 | 23.64 | 35457 | 8258.42 | 3.82% | 0.00 |
| 2025-09-09 | 24.14 | 23.10 | -0.96 | -3.99% | 22.93 | 24.14 | 39989 | 9357.65 | 4.31% | 17.00 |
| 2025-09-08 | 23.82 | 24.06 | 0.08 | 0.33% | 23.60 | 24.15 | 46376 | 11081.09 | 5.00% | 0.00 |
| 2025-09-05 | 23.45 | 23.98 | 0.79 | 3.41% | 23.23 | 23.98 | 47469 | 11229.66 | 5.12% | 0.00 |
| 2025-09-04 | 23.73 | 23.19 | -0.43 | -1.82% | 22.86 | 24.98 | 65812 | 15717.64 | 7.10% | 0.00 |
| 2025-09-03 | 24.13 | 23.62 | -0.50 | -2.07% | 23.47 | 24.80 | 58667 | 14109.57 | 6.33% | 0.00 |
| 2025-09-02 | 25.05 | 24.12 | -0.79 | -3.17% | 23.74 | 25.11 | 63869 | 15451.54 | 6.89% | 0.00 |
| 2025-09-01 | 25.03 | 24.91 | 0.05 | 0.20% | 24.70 | 25.18 | 54641 | 13622.86 | 5.89% | 0.00 |
| 2025-08-29 | 25.30 | 24.86 | -0.63 | -2.47% | 24.73 | 25.45 | 59934 | 14950.84 | 6.46% | 0.00 |
| 2025-08-28 | 24.83 | 25.49 | 0.59 | 2.37% | 24.38 | 25.85 | 88544 | 22297.39 | 9.55% | 10.00 |
| 2025-08-27 | 25.87 | 24.90 | -0.87 | -3.38% | 24.77 | 26.08 | 69679 | 17803.74 | 7.52% | 10.00 |
| 2025-08-26 | 25.18 | 25.77 | 0.47 | 1.86% | 25.00 | 26.11 | 69633 | 17860.59 | 7.51% | 0.00 |
深证大盘股票行情在线 K线走势图
易天股份(300812)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
