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
2026-05-08	38.56	39.53	-0.22	-0.55%	38.18	39.75	129337	50608	14.64%
2026-05-07	37.98	39.75	3.29	9.02%	37.31	40.94	180293	70121	20.41%
2026-05-06	35.73	36.46	1.44	4.11%	35.73	36.93	84053	30636	9.52%
2026-04-30	35.30	35.02	-0.14	-0.40%	34.45	35.53	61526	21475	6.96%
2026-04-29	34.81	35.16	0.07	0.20%	34.10	35.69	57481	20282	6.51%
2026-04-28	36.29	35.09	-1.56	-4.26%	34.77	36.29	91839	32315	9.91%
2026-04-27	36.60	36.65	-0.41	-1.11%	35.90	37.48	87234	31999	9.41%
2026-04-24	37.64	37.06	-1.07	-2.81%	37.02	38.50	82263	30845	8.87%
2026-04-23	40.02	38.13	-1.50	-3.79%	37.38	40.13	124003	47995	13.38%
2026-04-22	38.52	39.63	0.77	1.98%	38.47	39.80	118895	46885	12.82%
2026-04-21	39.30	38.86	-1.34	-3.33%	38.04	39.33	132582	51210	14.30%
2026-04-20	39.01	40.20	0.35	0.88%	38.44	40.30	179365	70381	19.35%
2026-04-17	41.42	39.85	-2.12	-5.05%	39.80	43.98	237459	100249	25.61%
2026-04-16	40.80	41.97	0.87	2.12%	40.68	42.40	164838	68454	17.78%
2026-04-15	41.01	41.10	-0.81	-1.93%	39.61	41.70	180534	73336	19.47%
2026-04-14	39.19	41.91	2.72	6.94%	38.88	42.00	251034	101926	27.08%
2026-04-13	38.55	39.19	0.26	0.67%	37.91	39.19	117742	45605	12.70%
2026-04-10	39.30	38.93	-0.82	-2.06%	38.15	39.69	171446	66478	18.49%
2026-04-09	39.52	39.75	-1.08	-2.65%	39.01	40.50	198662	78621	21.43%
2026-04-08	38.81	40.83	2.31	6.00%	38.63	41.22	310128	124668	33.45%
2026-04-07	39.60	38.52	-1.98	-4.89%	38.38	40.16	233098	90822	25.14%
2026-04-03	34.99	40.50	6.75	20.00%	34.99	40.50	224913	85045	24.26%
2026-04-02	33.77	33.75	-0.15	-0.44%	33.43	34.81	105789	36058	11.41%
2026-04-01	34.01	33.90	0.87	2.63%	33.50	34.65	61692	20983	6.65%
2026-03-31	34.29	33.03	-1.58	-4.57%	32.78	34.53	71282	23878	7.69%
2026-03-30	33.70	34.61	0.63	1.85%	33.09	35.16	76345	25996	8.24%
2026-03-27	33.00	33.98	0.32	0.95%	32.60	34.58	64904	21967	7.00%
2026-03-26	34.96	33.66	-1.66	-4.70%	33.55	35.40	87656	29968	9.46%
2026-03-25	34.25	35.32	1.89	5.65%	34.25	37.98	146359	52625	15.79%
2026-03-24	33.01	33.43	1.20	3.72%	31.93	33.55	63455	20777	6.84%
2026-03-23	33.49	32.23	-2.35	-6.80%	31.80	33.89	87031	28626	9.39%
2026-03-20	36.27	34.58	-0.83	-2.34%	34.45	36.87	83613	29809	9.02%
2026-03-19	36.27	35.41	-1.19	-3.25%	35.30	36.79	66065	23711	7.13%
2026-03-18	35.38	36.60	1.39	3.95%	35.28	36.76	82253	29752	8.87%
2026-03-17	37.83	35.21	-2.19	-5.86%	35.18	37.83	109880	39440	11.85%
2026-03-16	38.17	37.40	-0.85	-2.22%	36.95	38.48	87022	32584	9.39%
2026-03-13	37.50	38.25	0.44	1.16%	37.50	39.85	144214	55783	15.56%
2026-03-12	40.01	37.81	-2.22	-5.55%	37.52	40.20	155761	59806	16.80%
2026-03-11	41.29	40.03	-1.48	-3.57%	39.86	42.85	167896	68932	18.11%
2026-03-10	40.69	41.51	1.82	4.59%	40.49	42.70	201004	83422	21.68%
2026-03-09	40.34	39.69	-3.40	-7.89%	37.50	40.59	225685	87938	24.34%
2026-03-06	45.61	43.09	-3.71	-7.93%	42.50	45.99	217385	94724	23.45%
2026-03-05	48.37	46.80	-1.49	-3.09%	46.32	50.95	314467	152779	33.92%
2026-03-04	42.34	48.29	4.53	10.35%	42.34	49.30	277846	130357	29.97%
2026-03-03	46.79	43.76	-1.33	-2.95%	42.85	47.47	225485	102364	24.32%
2026-03-02	42.53	45.09	-0.43	-0.94%	42.41	49.35	230913	107971	24.91%
2026-02-27	42.52	45.52	-0.03	-0.07%	41.03	45.85	193664	84260	20.89%
2026-02-26	42.41	45.55	2.35	5.44%	41.48	47.90	277042	124735	29.88%
2026-02-25	42.50	43.20	-1.24	-2.79%	40.16	43.66	234616	98202	25.31%
2026-02-24	41.35	44.44	2.68	6.42%	39.33	46.78	340252	144176	36.70%
2026-02-13	34.52	41.76	6.96	20.00%	34.23	41.76	296994	117247	32.04%
2026-02-12	32.90	34.80	1.20	3.57%	32.80	36.98	212447	74452	22.92%
2026-02-11	31.78	33.60	1.82	5.73%	31.34	34.08	186590	61676	20.13%
2026-02-10	32.34	31.78	-0.93	-2.84%	31.75	32.57	96656	30960	10.43%
2026-02-09	32.39	32.71	0.28	0.86%	31.73	33.12	164633	53454	17.76%
2026-02-06	29.61	32.43	2.48	8.28%	28.71	33.97	231983	73495	25.02%
2026-02-05	31.00	29.95	-1.29	-4.13%	29.50	31.00	84738	25460	9.14%
2026-02-04	30.81	31.24	-0.02	-0.06%	30.51	31.70	99741	31094	10.76%
2026-02-03	30.69	31.26	0.86	2.83%	30.31	31.58	123416	38271	13.31%
2026-02-02	29.26	30.40	0.94	3.19%	29.10	32.57	168688	52758	18.20%
2026-01-30	28.67	29.46	0.70	2.43%	28.07	29.83	76582	22215	8.26%
2026-01-29	29.72	28.76	-1.26	-4.20%	28.76	30.45	89776	26574	9.68%
2026-01-28	30.36	30.02	-0.79	-2.56%	29.70	30.82	96362	29056	10.39%