易天股份 (300812) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	18.81	19.40	0.94	5.09%	18.66	19.90	82490	15958	4.64%
2026-08-19	19.55	18.46	-1.49	-7.47%	18.40	19.70	74801	14158	4.20%
2026-08-18	20.07	19.95	-0.14	-0.70%	19.54	20.35	65616	13070	3.69%
2026-08-17	19.20	20.09	0.26	1.31%	19.15	20.18	82550	16332	4.64%
2026-08-14	19.55	19.83	0.37	1.90%	19.40	19.95	45633	8990	2.56%
2026-08-13	20.10	19.46	-0.45	-2.26%	19.46	20.20	51547	10258	2.90%
2026-08-12	19.49	19.91	0.41	2.10%	19.46	20.08	50392	10022	2.83%
2026-08-11	19.36	19.50	-0.03	-0.15%	19.12	19.74	49547	9663	2.78%
2026-08-10	19.91	19.53	-0.39	-1.96%	19.20	19.93	65367	12709	3.67%
2026-08-07	19.29	19.92	0.54	2.79%	18.93	19.97	86032	16853	4.83%
2026-08-06	18.91	19.38	0.12	0.62%	18.81	19.54	76771	14758	4.31%
2026-08-05	18.19	19.26	0.83	4.50%	18.15	19.30	86273	16340	4.85%
2026-08-04	17.71	18.43	0.98	5.62%	17.51	18.56	70055	12702	3.94%
2026-08-03	17.28	17.45	0.17	0.98%	17.05	17.53	57221	9914	3.22%
2026-07-31	17.00	17.28	1.27	7.93%	16.82	17.98	107484	18740	6.04%
2026-07-30	16.91	16.01	-1.02	-5.99%	16.01	17.02	72983	11978	4.10%
2026-07-29	17.18	17.03	-0.27	-1.56%	16.52	17.38	67692	11433	3.80%
2026-07-28	17.69	17.30	-0.68	-3.78%	17.16	18.17	58449	10338	3.28%
2026-07-27	17.11	17.98	0.72	4.17%	17.03	18.04	70235	12446	3.95%
2026-07-24	17.53	17.26	-0.44	-2.49%	17.18	17.76	62544	10912	3.51%
2026-07-23	17.71	17.70	-0.01	-0.06%	17.30	18.01	61349	10819	3.45%
2026-07-22	17.90	17.71	-0.47	-2.59%	17.62	18.36	81541	14649	4.58%
2026-07-21	17.32	18.18	0.94	5.45%	15.38	18.27	115234	19651	6.48%
2026-07-20	18.64	17.24	-1.06	-5.79%	16.82	18.98	91567	16389	5.15%
2026-07-17	19.90	18.30	-1.66	-8.32%	18.11	20.03	90433	17213	5.08%
2026-07-16	20.50	19.96	-0.75	-3.62%	19.79	21.04	67889	13830	3.82%
2026-07-15	21.64	20.71	-0.70	-3.27%	20.53	21.93	62973	13239	3.54%
2026-07-14	21.00	21.41	0.61	2.93%	20.14	21.59	85247	17834	4.79%
2026-07-13	22.60	20.80	-1.99	-8.73%	20.62	22.70	104472	22497	5.87%
2026-07-10	23.63	22.79	-0.84	-3.55%	22.70	24.45	125185	29644	7.04%
2026-07-09	23.58	23.63	0.11	0.47%	22.30	23.79	112460	26079	6.32%
2026-07-08	24.90	23.52	-1.18	-4.78%	22.63	24.92	114696	27102	6.45%
2026-07-07	25.74	24.70	-1.02	-3.97%	24.46	26.00	114288	28706	6.42%
2026-07-06	26.80	25.72	-1.08	-4.03%	25.46	27.35	113352	29740	6.37%
2026-07-03	28.17	26.80	-1.18	-4.22%	26.76	28.38	125300	34123	7.04%
2026-07-02	29.14	27.98	-1.67	-5.63%	27.98	29.88	153612	44359	8.63%
2026-07-01	29.04	29.65	0.34	1.16%	28.72	30.48	234570	69170	13.18%
2026-06-30	25.43	29.31	3.88	15.26%	25.22	29.43	302736	85358	17.01%
2026-06-29	26.85	25.43	-1.65	-6.09%	24.68	27.55	149573	38721	8.41%
2026-06-26	25.96	27.08	0.89	3.40%	25.20	28.16	198023	52511	11.13%
2026-06-25	28.03	26.19	-1.77	-6.33%	25.90	28.43	166026	44530	9.33%
2026-06-24	28.65	27.96	-1.03	-3.55%	27.03	28.96	136914	38194	7.69%
2026-06-23	30.00	28.99	-0.56	-1.90%	28.01	30.00	119785	34566	6.73%
2026-06-22	30.47	29.55	-0.03	-0.10%	28.49	30.58	187485	55419	10.54%
2026-06-18	29.56	29.58	-0.93	-3.05%	29.12	30.00	194057	57508	10.91%
2026-06-17	28.43	30.51	2.24	7.92%	28.17	32.40	281698	86854	15.83%
2026-06-16	28.17	28.27	-0.13	-0.46%	27.60	28.59	109115	30715	6.13%
2026-06-15	26.54	28.40	2.07	7.86%	26.54	28.49	139239	38861	7.83%
2026-06-12	29.02	26.33	-2.24	-7.84%	26.25	29.44	161653	44644	9.08%
2026-06-11	28.88	28.57	-0.69	-2.36%	28.05	29.68	149571	42905	8.41%
2026-06-10	26.60	29.26	2.14	7.89%	25.77	30.65	266952	76763	15.00%
2026-06-09	27.40	27.12	0.20	0.74%	26.42	27.66	101656	27406	5.71%
2026-06-08	26.11	26.92	-0.88	-3.17%	26.00	28.47	142397	38772	8.00%
2026-06-05	26.00	27.80	1.33	5.02%	24.33	28.74	195528	52080	10.99%
2026-06-04	26.26	26.47	0.06	0.23%	25.87	27.69	120668	32385	6.78%
2026-06-03	35.00	37.03	2.23	6.41%	35.00	38.26	112467	41221	12.73%
2026-06-02	35.29	34.80	-0.30	-0.85%	34.51	35.88	70668	24883	8.00%
2026-06-01	39.00	35.10	-5.10	-12.69%	35.00	39.34	128808	47429	14.58%
2026-05-29	44.40	40.20	-3.79	-8.62%	39.53	45.21	124834	53787	14.13%
2026-05-28	42.35	43.99	0.72	1.66%	41.82	44.05	113100	48787	12.80%
2026-05-27	44.00	43.27	-1.23	-2.76%	42.15	44.89	124115	54228	14.05%
2026-05-26	43.38	44.50	0.74	1.69%	41.66	44.83	155035	66777	17.55%
2026-05-25	41.63	43.76	2.13	5.12%	40.58	43.77	191533	81055	21.68%
2026-05-22	39.72	41.63	2.18	5.53%	38.80	42.25	168067	67957	19.03%
2026-05-21	42.29	39.45	-0.22	-0.55%	39.02	42.98	176570	73260	19.99%
2026-05-20	40.01	39.67	-0.74	-1.83%	38.88	40.59	80582	31728	9.12%
2026-05-19	39.57	40.41	0.03	0.07%	37.35	40.63	111735	43561	12.65%
2026-05-18	41.77	40.38	-1.81	-4.29%	40.01	43.28	158072	66359	17.89%
2026-05-15	40.20	42.19	0.99	2.40%	39.40	42.30	161115	66179	18.24%
2026-05-14	40.60	41.20	0.94	2.33%	39.18	41.30	133664	53938	15.13%
2026-05-13	39.66	40.26	-0.19	-0.47%	39.50	41.20	96798	39018	10.96%