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
2026-06-24	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%
2026-05-12	41.24	40.45	-1.35	-3.23%	39.76	41.24	125256	50677	14.18%
2026-05-11	39.50	41.80	2.27	5.74%	38.73	41.80	184226	74630	20.86%
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%