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 |
|---|
| 2026-03-25 | 34.25 | 35.32 | 1.89 | 5.65% | 34.25 | 37.98 | 146359 | 52625.22 | 15.79% | 0.00 |
| 2026-03-24 | 33.01 | 33.43 | 1.20 | 3.72% | 31.93 | 33.55 | 63455 | 20777.78 | 6.84% | 0.00 |
| 2026-03-23 | 33.49 | 32.23 | -2.35 | -6.80% | 31.80 | 33.89 | 87031 | 28626.86 | 9.39% | 0.00 |
| 2026-03-20 | 36.27 | 34.58 | -0.83 | -2.34% | 34.45 | 36.87 | 83613 | 29809.68 | 9.02% | 6.00 |
| 2026-03-19 | 36.27 | 35.41 | -1.19 | -3.25% | 35.30 | 36.79 | 66065 | 23711.26 | 7.13% | 3.00 |
| 2026-03-18 | 35.38 | 36.60 | 1.39 | 3.95% | 35.28 | 36.76 | 82253 | 29752.46 | 8.87% | 0.00 |
| 2026-03-17 | 37.83 | 35.21 | -2.19 | -5.86% | 35.18 | 37.83 | 109880 | 39440.22 | 11.85% | 0.00 |
| 2026-03-16 | 38.17 | 37.40 | -0.85 | -2.22% | 36.95 | 38.48 | 87022 | 32584.55 | 9.39% | 0.00 |
| 2026-03-13 | 37.50 | 38.25 | 0.44 | 1.16% | 37.50 | 39.85 | 144214 | 55783.00 | 15.56% | 12.00 |
| 2026-03-12 | 40.01 | 37.81 | -2.22 | -5.55% | 37.52 | 40.20 | 155761 | 59806.41 | 16.80% | 24.00 |
| 2026-03-11 | 41.29 | 40.03 | -1.48 | -3.57% | 39.86 | 42.85 | 167896 | 68932.52 | 18.11% | 4.00 |
| 2026-03-10 | 40.69 | 41.51 | 1.82 | 4.59% | 40.49 | 42.70 | 201004 | 83422.80 | 21.68% | 28.00 |
| 2026-03-09 | 40.34 | 39.69 | -3.40 | -7.89% | 37.50 | 40.59 | 225685 | 87938.38 | 24.34% | 14.00 |
| 2026-03-06 | 45.61 | 43.09 | -3.71 | -7.93% | 42.50 | 45.99 | 217385 | 94724.98 | 23.45% | 26.00 |
| 2026-03-05 | 48.37 | 46.80 | -1.49 | -3.09% | 46.32 | 50.95 | 314467 | 152779.28 | 33.92% | 24.00 |
| 2026-03-04 | 42.34 | 48.29 | 4.53 | 10.35% | 42.34 | 49.30 | 277846 | 130357.11 | 29.97% | 7.00 |
| 2026-03-03 | 46.79 | 43.76 | -1.33 | -2.95% | 42.85 | 47.47 | 225485 | 102364.56 | 24.32% | 14.00 |
| 2026-03-02 | 42.53 | 45.09 | -0.43 | -0.94% | 42.41 | 49.35 | 230913 | 107971.20 | 24.91% | 143.00 |
| 2026-02-27 | 42.52 | 45.52 | -0.03 | -0.07% | 41.03 | 45.85 | 193664 | 84260.66 | 20.89% | 32.00 |
| 2026-02-26 | 42.41 | 45.55 | 2.35 | 5.44% | 41.48 | 47.90 | 277042 | 124735.42 | 29.88% | 8.00 |
| 2026-02-25 | 42.50 | 43.20 | -1.24 | -2.79% | 40.16 | 43.66 | 234616 | 98202.35 | 25.31% | 6.00 |
| 2026-02-24 | 41.35 | 44.44 | 2.68 | 6.42% | 39.33 | 46.78 | 340252 | 144176.33 | 36.70% | 4.00 |
| 2026-02-13 | 34.52 | 41.76 | 6.96 | 20.00% | 34.23 | 41.76 | 296994 | 117247.80 | 32.04% | 5.00 |
| 2026-02-12 | 32.90 | 34.80 | 1.20 | 3.57% | 32.80 | 36.98 | 212447 | 74452.59 | 22.92% | 5.00 |
| 2026-02-11 | 31.78 | 33.60 | 1.82 | 5.73% | 31.34 | 34.08 | 186590 | 61676.84 | 20.13% | 0.00 |
| 2026-02-10 | 32.34 | 31.78 | -0.93 | -2.84% | 31.75 | 32.57 | 96656 | 30960.43 | 10.43% | 2.00 |
| 2026-02-09 | 32.39 | 32.71 | 0.28 | 0.86% | 31.73 | 33.12 | 164633 | 53454.51 | 17.76% | 2.00 |
| 2026-02-06 | 29.61 | 32.43 | 2.48 | 8.28% | 28.71 | 33.97 | 231983 | 73495.84 | 25.02% | 274.00 |
| 2026-02-05 | 31.00 | 29.95 | -1.29 | -4.13% | 29.50 | 31.00 | 84738 | 25460.99 | 9.14% | 0.00 |
| 2026-02-04 | 30.81 | 31.24 | -0.02 | -0.06% | 30.51 | 31.70 | 99741 | 31094.18 | 10.76% | 5.00 |
| 2026-02-03 | 30.69 | 31.26 | 0.86 | 2.83% | 30.31 | 31.58 | 123416 | 38271.93 | 13.31% | 0.00 |
| 2026-02-02 | 29.26 | 30.40 | 0.94 | 3.19% | 29.10 | 32.57 | 168688 | 52758.14 | 18.20% | 2.00 |
| 2026-01-30 | 28.67 | 29.46 | 0.70 | 2.43% | 28.07 | 29.83 | 76582 | 22215.40 | 8.26% | 0.00 |
| 2026-01-29 | 29.72 | 28.76 | -1.26 | -4.20% | 28.76 | 30.45 | 89776 | 26574.81 | 9.68% | 0.00 |
| 2026-01-28 | 30.36 | 30.02 | -0.79 | -2.56% | 29.70 | 30.82 | 96362 | 29056.26 | 10.39% | 0.00 |
| 2026-01-27 | 29.02 | 30.81 | 1.65 | 5.66% | 27.75 | 30.95 | 173060 | 51806.97 | 18.67% | 0.00 |
| 2026-01-26 | 30.22 | 29.16 | -1.06 | -3.51% | 28.66 | 30.23 | 92878 | 27138.84 | 10.02% | 0.00 |
| 2026-01-23 | 29.45 | 30.22 | 0.66 | 2.23% | 29.05 | 30.27 | 116558 | 34711.53 | 12.57% | 0.00 |
| 2026-01-22 | 30.16 | 29.56 | -0.29 | -0.97% | 29.34 | 30.20 | 88766 | 26269.94 | 9.57% | 0.00 |
| 2026-01-21 | 29.02 | 29.85 | 0.54 | 1.84% | 28.52 | 29.95 | 109187 | 32233.86 | 11.78% | 9.00 |
| 2026-01-20 | 29.25 | 29.31 | 0.18 | 0.62% | 28.78 | 30.20 | 115958 | 34222.86 | 12.51% | 0.00 |
| 2026-01-19 | 28.52 | 29.13 | 0.34 | 1.18% | 28.25 | 29.80 | 97569 | 28408.88 | 10.52% | 0.00 |
| 2026-01-16 | 28.29 | 28.79 | 0.77 | 2.75% | 27.69 | 29.19 | 103701 | 29632.88 | 11.19% | 0.00 |
| 2026-01-15 | 27.45 | 28.02 | 0.27 | 0.97% | 27.21 | 28.13 | 69681 | 19257.92 | 7.52% | 0.00 |
| 2026-01-14 | 27.36 | 27.75 | 0.26 | 0.95% | 27.16 | 28.39 | 88378 | 24530.94 | 9.53% | 0.00 |
| 2026-01-13 | 29.40 | 27.49 | -2.01 | -6.81% | 27.48 | 29.47 | 140442 | 39603.11 | 15.15% | 0.00 |
| 2026-01-12 | 29.88 | 29.50 | -0.39 | -1.30% | 28.71 | 29.88 | 135869 | 39694.71 | 14.66% | 0.00 |
| 2026-01-09 | 29.00 | 29.89 | 0.70 | 2.40% | 28.52 | 30.37 | 164544 | 48776.13 | 17.75% | 0.00 |
| 2026-01-08 | 28.88 | 29.19 | 0.40 | 1.39% | 28.45 | 29.55 | 92712 | 26942.93 | 10.00% | 0.00 |
| 2026-01-07 | 28.77 | 28.79 | -0.10 | -0.35% | 28.21 | 29.15 | 82006 | 23503.03 | 8.85% | 0.00 |
| 2026-01-06 | 29.48 | 28.89 | -0.68 | -2.30% | 28.55 | 29.60 | 109833 | 31788.58 | 11.85% | 0.00 |
| 2026-01-05 | 29.13 | 29.57 | 0.97 | 3.39% | 28.85 | 29.77 | 111492 | 32721.55 | 12.03% | 0.00 |
| 2025-12-31 | 29.32 | 28.60 | -0.20 | -0.69% | 28.45 | 29.77 | 81923 | 23647.25 | 8.84% | 0.00 |
| 2025-12-30 | 29.10 | 28.80 | -0.38 | -1.30% | 28.70 | 29.80 | 93825 | 27335.39 | 10.12% | 0.00 |
| 2025-12-29 | 29.22 | 29.18 | 0.02 | 0.07% | 28.93 | 29.84 | 117778 | 34546.50 | 12.70% | 0.00 |
| 2025-12-26 | 29.50 | 29.16 | -0.37 | -1.25% | 28.88 | 29.58 | 90474 | 26402.55 | 9.76% | 8.00 |
| 2025-12-25 | 30.40 | 29.53 | -0.87 | -2.86% | 29.39 | 30.59 | 115266 | 34283.53 | 12.43% | 0.00 |
| 2025-12-24 | 27.08 | 30.40 | 3.22 | 11.85% | 26.99 | 31.39 | 199772 | 58941.93 | 21.55% | 2.00 |
| 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 |
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
