易天股份（300812）历史行情

以下为易天股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-06	19.190	18.200	19.290	18.150	-0.870	-4.562%	580.68万	1.08亿	3.263%
2026-10-05	19.190	18.200	19.290	18.150	-0.870	-4.562%	580.68万	1.08亿	3.263%
2026-10-02	19.190	18.200	19.290	18.150	-0.870	-4.562%	580.68万	1.08亿	3.263%
2026-10-01	19.190	18.200	19.290	18.150	-0.870	-4.562%	580.68万	1.08亿	3.263%
2026-09-30	19.190	18.200	19.290	18.150	-0.870	-4.562%	5.81万	0.00亿	0.000%
2026-09-29	19.090	19.070	19.360	18.860	0.090	0.474%	4.44万	0.00亿	0.000%
2026-09-28	20.010	18.980	20.230	18.900	-1.060	-5.289%	6.35万	0.00亿	0.000%
2026-09-27	20.500	20.040	20.700	20.010	-0.610	-2.954%	797.83万	1.62亿	4.484%
2026-09-24	20.500	20.040	20.700	20.010	-0.610	-2.954%	7.98万	0.00亿	0.000%
2026-09-23	20.200	20.650	20.830	20.050	0.310	1.524%	10.85万	0.00亿	0.000%
2026-09-22	20.010	20.340	20.550	20.000	0.490	2.469%	8.99万	0.00亿	0.000%
2026-09-21	19.870	19.850	20.050	19.710	-0.010	-0.050%	5.58万	0.00亿	0.000%
2026-09-18	19.880	19.860	20.030	19.600	0.220	1.120%	8.25万	0.00亿	0.000%
2026-09-17	19.480	19.640	19.720	19.080	0.000	0.000%	6.01万	0.00亿	0.000%
2026-09-16	18.780	19.640	19.650	18.700	0.850	4.524%	7.04万	0.00亿	0.000%
2026-09-15	18.730	18.790	19.170	18.730	-0.190	-1.001%	3.41万	0.00亿	0.000%
2026-09-14	18.660	18.980	19.240	18.310	0.140	0.743%	3.69万	0.00亿	0.000%
2026-09-11	18.790	18.840	19.050	18.280	-0.230	-1.206%	5.27万	0.00亿	0.000%
2026-09-10	19.200	19.070	19.400	18.820	-0.260	-1.345%	3.41万	0.00亿	0.000%
2026-09-09	19.450	19.330	19.890	19.250	-0.040	-0.207%	5.03万	0.00亿	0.000%
2026-09-08	19.790	19.370	19.790	19.240	-0.300	-1.525%	4.82万	0.00亿	0.000%
2026-09-07	19.010	19.670	19.800	19.010	0.750	3.964%	6.74万	0.00亿	0.000%
2026-09-04	19.360	18.920	19.850	18.690	-0.320	-1.663%	5.45万	0.00亿	0.000%
2026-09-03	19.260	19.240	19.530	18.870	0.040	0.208%	4.26万	0.00亿	0.000%
2026-09-02	19.100	19.200	19.320	18.940	-0.220	-1.133%	3.51万	0.00亿	0.000%
2026-09-01	19.710	19.420	19.730	19.130	-0.400	-2.018%	4.67万	0.00亿	0.000%
2026-08-31	19.010	19.820	19.920	18.800	0.680	3.553%	5.26万	0.00亿	0.000%
2026-08-28	19.250	19.140	19.800	19.100	-0.190	-0.983%	4.85万	0.00亿	0.000%
2026-08-27	18.920	19.330	19.570	18.880	0.400	2.113%	4.73万	0.00亿	0.000%
2026-08-26	19.290	18.930	19.380	18.680	-0.300	-1.560%	3.75万	0.00亿	0.000%
2026-08-25	18.710	19.230	19.340	18.190	0.330	1.746%	4.75万	0.00亿	0.000%
2026-08-24	19.360	18.900	19.520	18.480	-0.540	-2.778%	5.39万	0.00亿	0.000%
2026-08-21	19.260	19.440	19.610	18.830	0.040	0.206%	6.14万	0.00亿	0.000%
2026-08-20	18.810	19.400	19.900	18.660	0.940	5.092%	8.25万	0.00亿	0.000%
2026-08-19	19.550	18.460	19.700	18.400	-1.490	-7.469%	7.48万	0.00亿	0.000%
2026-08-18	20.070	19.950	20.350	19.540	-0.140	-0.697%	6.56万	0.00亿	0.000%
2026-08-17	19.200	20.090	20.180	19.150	0.260	1.311%	8.26万	0.00亿	0.000%
2026-08-14	19.550	19.830	19.950	19.400	0.370	1.901%	4.56万	0.00亿	0.000%
2026-08-13	20.100	19.460	20.200	19.460	-0.450	-2.260%	5.15万	0.00亿	0.000%
2026-08-12	19.490	19.910	20.080	19.460	0.410	2.103%	5.04万	0.00亿	0.000%
2026-08-11	19.360	19.500	19.740	19.120	-0.030	-0.154%	4.95万	0.00亿	0.000%
2026-08-10	19.910	19.530	19.930	19.200	-0.390	-1.958%	6.54万	0.00亿	0.000%
2026-08-07	19.290	19.920	19.970	18.930	0.540	2.786%	8.60万	0.00亿	0.000%
2026-08-06	18.910	19.380	19.540	18.810	0.120	0.623%	7.68万	0.00亿	0.000%
2026-08-05	18.190	19.260	19.300	18.150	0.830	4.504%	8.63万	0.00亿	0.000%
2026-08-04	17.710	18.430	18.560	17.510	0.980	5.616%	7.01万	0.00亿	0.000%
2026-08-03	17.280	17.450	17.530	17.050	0.170	0.984%	5.72万	0.00亿	0.000%
2026-07-31	17.000	17.280	17.980	16.820	1.270	7.933%	10.75万	0.00亿	0.000%
2026-07-30	16.910	16.010	17.020	16.010	-1.020	-5.989%	7.30万	0.00亿	0.000%
2026-07-29	17.180	17.030	17.380	16.520	-0.270	-1.561%	6.77万	0.00亿	0.000%
2026-07-28	17.690	17.300	18.170	17.160	-0.680	-3.782%	5.84万	0.00亿	0.000%
2026-07-27	17.110	17.980	18.040	17.030	0.720	4.171%	7.02万	0.00亿	0.000%
2026-07-24	17.530	17.260	17.760	17.180	-0.440	-2.486%	6.25万	0.00亿	0.000%
2026-07-23	17.710	17.700	18.010	17.300	-0.010	-0.056%	6.13万	0.00亿	0.000%
2026-07-22	17.900	17.710	18.360	17.620	-0.470	-2.585%	8.15万	0.00亿	0.000%
2026-07-21	17.320	18.180	18.270	15.380	0.940	5.452%	11.52万	0.00亿	0.000%
2026-07-20	18.640	17.240	18.980	16.820	-1.060	-5.792%	9.16万	0.00亿	0.000%
2026-07-17	19.900	18.300	20.030	18.110	-1.660	-8.317%	9.04万	0.00亿	0.000%
2026-07-16	20.500	19.960	21.040	19.790	-0.750	-3.621%	6.79万	0.00亿	0.000%
2026-07-15	21.640	20.710	21.930	20.530	-0.700	-3.270%	6.30万	0.00亿	0.000%
2026-07-14	21.000	21.410	21.590	20.140	0.610	2.933%	8.52万	0.00亿	0.000%
2026-07-13	22.600	20.800	22.700	20.620	-1.990	-8.732%	10.45万	0.00亿	0.000%
2026-07-10	23.630	22.790	24.450	22.700	-0.840	-3.555%	12.52万	0.00亿	0.000%
2026-07-09	23.580	23.630	23.790	22.300	0.110	0.468%	11.25万	0.00亿	0.000%
2026-07-08	24.900	23.520	24.920	22.630	-1.180	-4.777%	11.47万	0.00亿	0.000%
2026-07-07	25.740	24.700	26.000	24.460	-1.020	-3.966%	11.43万	0.00亿	0.000%
2026-07-06	26.800	25.720	27.350	25.460	-1.080	-4.030%	11.34万	0.00亿	0.000%
2026-07-03	28.170	26.800	28.380	26.760	-1.180	-4.217%	12.53万	0.00亿	0.000%
2026-07-02	29.140	27.980	29.880	27.980	-1.670	-5.632%	15.36万	0.00亿	0.000%
2026-07-01	29.040	29.650	30.480	28.720	0.340	1.160%	23.46万	0.00亿	0.000%
2026-06-30	25.430	29.310	29.430	25.220	3.880	15.258%	30.27万	0.00亿	0.000%
2026-06-29	26.850	25.430	27.550	24.680	-1.650	-6.093%	14.96万	0.00亿	0.000%
2026-06-26	25.960	27.080	28.160	25.200	0.890	3.398%	19.80万	0.00亿	0.000%
2026-06-25	28.030	26.190	28.430	25.900	-1.770	-6.330%	16.60万	0.00亿	0.000%
2026-06-24	28.650	27.960	28.960	27.030	-1.030	-3.553%	13.69万	0.00亿	0.000%
2026-06-23	30.000	28.990	30.000	28.010	-0.560	-1.895%	11.98万	0.00亿	0.000%
2026-06-22	30.470	29.550	30.580	28.490	-0.030	-0.101%	18.75万	0.00亿	0.000%
2026-06-18	29.560	29.580	30.000	29.120	-0.930	-3.048%	19.41万	0.00亿	0.000%
2026-06-17	28.430	30.510	32.400	28.170	2.240	7.924%	28.17万	0.00亿	0.000%
2026-06-16	28.170	28.270	28.590	27.600	-0.130	-0.458%	10.91万	0.00亿	0.000%
2026-06-15	26.540	28.400	28.490	26.540	2.070	7.862%	13.92万	0.00亿	0.000%
2026-06-12	29.020	26.330	29.440	26.250	-2.240	-7.840%	16.17万	0.00亿	0.000%
2026-06-11	28.880	28.570	29.680	28.050	-0.690	-2.358%	14.96万	0.00亿	0.000%
2026-06-10	26.600	29.260	30.650	25.770	2.140	7.891%	26.70万	0.00亿	0.000%
2026-06-09	27.400	27.120	27.660	26.420	0.200	0.743%	10.17万	0.00亿	0.000%
2026-06-08	26.110	26.920	28.470	26.000	-0.880	-3.165%	14.24万	0.00亿	0.000%
2026-06-05	26.000	27.800	28.740	24.330	1.330	5.025%	19.55万	0.00亿	0.000%
2026-06-04	26.260	26.470	27.690	25.870	0.056	0.212%	12.07万	0.00亿	0.000%
2026-06-03	24.964	26.414	27.293	24.964	1.593	6.418%	11.25万	0.00亿	0.000%
2026-06-02	25.171	24.821	25.593	24.614	-0.215	-0.859%	7.07万	0.00亿	0.000%
2026-06-01	27.821	25.036	28.064	24.964	-3.643	-12.703%	12.88万	0.00亿	0.000%
2026-05-29	31.679	28.679	32.257	28.200	-2.707	-8.625%	12.48万	0.00亿	0.000%
2026-05-28	30.214	31.386	31.429	29.836	0.515	1.668%	11.31万	0.00亿	0.000%
2026-05-27	31.393	30.871	32.029	30.071	-0.879	-2.769%	12.41万	0.00亿	0.000%
2026-05-26	30.950	31.750	31.986	29.721	0.529	1.694%	15.50万	0.00亿	0.000%
2026-05-25	29.700	31.221	31.229	28.950	1.521	5.121%	19.15万	0.00亿	0.000%
2026-05-22	28.336	29.700	30.143	27.679	1.557	5.532%	16.81万	0.00亿	0.000%
2026-05-21	30.171	28.143	30.664	27.836	-0.157	-0.555%	17.66万	0.00亿	0.000%
2026-05-20	28.543	28.300	28.957	27.736	-0.529	-1.835%	8.06万	0.00亿	0.000%
2026-05-19	28.229	28.829	28.986	26.643	0.022	0.076%	11.17万	0.00亿	0.000%
2026-05-18	29.800	28.807	30.879	28.543	-1.293	-4.296%	15.81万	0.00亿	0.000%
2026-05-15	28.679	30.100	30.179	28.107	0.707	2.405%	16.11万	0.00亿	0.000%
2026-05-14	28.964	29.393	29.464	27.950	0.672	2.340%	13.37万	0.00亿	0.000%
2026-05-13	28.293	28.721	29.393	28.179	-0.136	-0.471%	9.68万	0.00亿	0.000%
2026-05-12	29.421	28.857	29.421	28.364	-0.964	-3.233%	12.53万	0.00亿	0.000%
2026-05-11	28.179	29.821	29.821	27.629	1.621	5.748%	18.42万	0.00亿	0.000%
2026-05-08	27.507	28.200	28.357	27.236	-0.157	-0.554%	12.93万	0.00亿	0.000%
2026-05-07	27.093	28.357	29.207	26.614	2.350	9.036%	18.03万	0.00亿	0.000%
2026-05-06	25.486	26.007	26.343	25.486	1.028	4.115%	8.41万	0.00亿	0.000%
2026-04-30	25.179	24.979	25.343	24.571	-0.100	-0.399%	6.15万	0.00亿	0.000%
2026-04-29	24.829	25.079	25.457	24.321	0.050	0.200%	5.75万	0.00亿	0.000%
2026-04-28	25.886	25.029	25.886	24.800	-1.114	-4.261%	9.18万	0.00亿	0.000%
2026-04-27	26.107	26.143	26.736	25.607	-0.293	-1.108%	8.72万	0.00亿	0.000%
2026-04-24	26.850	26.436	27.464	26.407	-0.764	-2.809%	8.23万	0.00亿	0.000%
2026-04-23	28.550	27.200	28.629	26.664	-1.071	-3.788%	12.40万	0.00亿	0.000%
2026-04-22	27.479	28.271	28.393	27.443	0.550	1.984%	11.89万	0.00亿	0.000%
2026-04-21	28.036	27.721	28.057	27.136	-0.958	-3.340%	13.26万	0.00亿	0.000%
2026-04-20	27.829	28.679	28.750	27.421	0.250	0.879%	17.94万	0.00亿	0.000%
2026-04-17	29.550	28.429	31.379	28.393	-1.514	-5.056%	23.75万	0.00亿	0.000%
2026-04-16	29.107	29.943	30.250	29.021	0.622	2.121%	16.48万	0.00亿	0.000%
2026-04-15	29.257	29.321	29.750	28.257	-0.579	-1.936%	18.05万	0.00亿	0.000%
2026-04-14	27.957	29.900	29.964	27.736	1.943	6.950%	25.10万	0.00亿	0.000%
2026-04-13	27.500	27.957	27.957	27.043	0.186	0.670%	11.77万	0.00亿	0.000%
2026-04-10	28.036	27.771	28.314	27.214	-0.586	-2.067%	17.14万	0.00亿	0.000%
2026-04-09	28.193	28.357	28.893	27.829	-0.772	-2.650%	19.87万	0.00亿	0.000%
2026-04-08	27.686	29.129	29.407	27.557	0.000	0.000%	31.01万	0.00亿	0.000%
2026-04-07	28.250	27.479	28.650	27.379	0.000	0.000%	23.31万	0.00亿	0.000%
2026-04-03	24.957	28.893	28.893	24.957	0.000	0.000%	22.49万	0.00亿	0.000%
2026-04-02	24.086	24.071	24.829	23.843	0.000	0.000%	10.58万	0.00亿	0.000%
2026-04-01	24.257	24.179	24.714	23.893	0.000	0.000%	6.17万	0.00亿	0.000%