易天股份(300812)股票行情 易天股份股票行情 300812股票行情_爱股网
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 |
|---|
| 2025-11-07 | 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 |
| 2025-08-25 | 25.60 | 25.30 | -0.18 | -0.71% | 24.99 | 25.85 | 58545 | 14761.18 | 6.31% | 2.00 |
| 2025-08-22 | 25.21 | 25.48 | 0.23 | 0.91% | 24.97 | 25.75 | 60631 | 15343.71 | 6.54% | 5.00 |
| 2025-08-21 | 25.56 | 25.25 | -0.30 | -1.17% | 25.01 | 25.80 | 54794 | 13881.13 | 5.91% | 7.00 |
| 2025-08-20 | 24.68 | 25.55 | 0.73 | 2.94% | 24.53 | 25.86 | 75065 | 18988.31 | 8.10% | 7.00 |
| 2025-08-19 | 24.89 | 24.82 | 0.11 | 0.45% | 24.48 | 25.18 | 45991 | 11384.93 | 4.96% | 0.00 |
| 2025-08-18 | 24.68 | 24.71 | 0.30 | 1.23% | 24.25 | 25.09 | 63824 | 15777.27 | 6.88% | 0.00 |
| 2025-08-15 | 23.47 | 24.41 | 0.94 | 4.01% | 23.40 | 24.42 | 50523 | 12173.73 | 5.45% | 0.00 |
| 2025-08-14 | 24.18 | 23.47 | -0.69 | -2.86% | 23.44 | 24.19 | 44758 | 10645.20 | 4.83% | 0.00 |
| 2025-08-13 | 24.12 | 24.16 | 0.01 | 0.04% | 23.90 | 24.28 | 43834 | 10569.49 | 4.73% | 0.00 |
| 2025-08-12 | 24.40 | 24.15 | -0.29 | -1.19% | 23.92 | 24.58 | 47090 | 11357.66 | 5.08% | 0.00 |
| 2025-08-11 | 23.95 | 24.44 | 0.59 | 2.47% | 23.58 | 24.59 | 65202 | 15806.72 | 7.03% | 3.00 |
| 2025-08-08 | 23.94 | 23.85 | 0.10 | 0.42% | 23.32 | 24.13 | 57002 | 13548.46 | 6.15% | 0.00 |
| 2025-08-07 | 24.10 | 23.75 | -0.20 | -0.84% | 23.73 | 24.22 | 46918 | 11228.80 | 5.06% | 0.00 |
| 2025-08-06 | 24.13 | 23.95 | -0.37 | -1.52% | 23.78 | 24.29 | 79508 | 19068.20 | 8.58% | 0.00 |
| 2025-08-05 | 23.28 | 24.32 | 1.07 | 4.60% | 23.28 | 25.23 | 124996 | 30398.61 | 13.48% | 15.00 |
| 2025-08-04 | 22.87 | 23.25 | 0.34 | 1.48% | 22.58 | 23.29 | 38412 | 8861.75 | 4.14% | 0.00 |
| 2025-08-01 | 22.65 | 22.91 | 0.26 | 1.15% | 22.38 | 23.16 | 36625 | 8350.40 | 3.95% | 0.00 |
| 2025-07-31 | 23.00 | 22.65 | -0.40 | -1.74% | 22.57 | 23.25 | 46686 | 10655.63 | 5.04% | 0.00 |
| 2025-07-30 | 23.28 | 23.05 | -0.35 | -1.50% | 22.78 | 23.35 | 41284 | 9521.58 | 4.45% | 0.00 |
| 2025-07-29 | 23.18 | 23.40 | 0.16 | 0.69% | 23.00 | 23.55 | 56064 | 13097.78 | 6.05% | 0.00 |
| 2025-07-28 | 22.46 | 23.24 | 0.84 | 3.75% | 22.26 | 23.50 | 76831 | 17760.06 | 8.29% | 0.00 |
| 2025-07-25 | 21.96 | 22.40 | 0.43 | 1.96% | 21.88 | 22.40 | 38052 | 8466.45 | 4.10% | 0.00 |
| 2025-07-24 | 21.88 | 21.97 | 0.11 | 0.50% | 21.77 | 22.10 | 23817 | 5230.03 | 2.57% | 0.00 |
| 2025-07-23 | 22.13 | 21.86 | -0.34 | -1.53% | 21.75 | 22.14 | 32449 | 7084.65 | 3.50% | 0.00 |
| 2025-07-22 | 22.34 | 22.20 | -0.10 | -0.45% | 21.96 | 22.36 | 34065 | 7552.06 | 3.67% | 0.00 |
| 2025-07-21 | 22.30 | 22.30 | 0.01 | 0.04% | 22.09 | 22.50 | 28823 | 6421.76 | 3.11% | 0.00 |
| 2025-07-18 | 22.70 | 22.29 | -0.29 | -1.28% | 22.15 | 22.72 | 35938 | 8036.40 | 3.88% | 0.00 |
| 2025-07-17 | 22.19 | 22.58 | 0.31 | 1.39% | 22.11 | 22.78 | 36187 | 8161.29 | 3.90% | 5.00 |
| 2025-07-16 | 22.40 | 22.27 | -0.11 | -0.49% | 22.15 | 22.56 | 30037 | 6712.03 | 3.24% | 0.00 |
| 2025-07-15 | 22.33 | 22.38 | 0.05 | 0.22% | 22.07 | 22.89 | 46117 | 10336.65 | 4.97% | 0.00 |
| 2025-07-14 | 21.99 | 22.33 | 0.34 | 1.55% | 21.75 | 22.36 | 28456 | 6297.56 | 3.07% | 0.00 |
| 2025-07-11 | 22.21 | 21.99 | -0.21 | -0.95% | 21.80 | 22.29 | 34104 | 7490.08 | 3.68% | 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
