易天股份(300812)股票信息
| 股票代码 | 300812 |
| 股票名称 | 易天股份 |
| 最新价/元 | 22.15 |
| 涨跌额/元 | -4.25 |
| 涨跌幅/% | -16.10 |
| 买入/元 | 22.14 |
| 卖出/元 | 22.15 |
| 昨收/元 | 26.40 |
| 今开/元 | 25.10 |
| 最高/元 | 25.11 |
| 最低/元 | 22.10 |
| 成交量/手 | 120274.06 |
| 成交额/万 | 28400.19 |
| 股净值/元 | 147.67 |
| 市净率 | 3.65 |
| 总市值/万 | 310469.97 |
| 流通值/万 | 199056.93 |
| 换手率/% | 13.38 |
| 入市日期 | 2020-01-09 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:45 |
易天股份(300812)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 25.10 | 22.15 | -4.25 | -16.10 | 120274.06 | 28400.19 | 13.38 |
| 2024-10-08 | 26.80 | 26.40 | 3.85 | 17.07 | 172985.26 | 43606.12 | 19.25 |
| 2024-09-30 | 20.88 | 22.55 | 2.80 | 14.18 | 139454.40 | 29893.88 | 15.52 |
| 2024-09-27 | 18.70 | 19.75 | 1.32 | 7.16 | 77068.60 | 14927.87 | 8.58 |
| 2024-09-26 | 18.01 | 18.43 | 0.42 | 2.33 | 39168.40 | 7134.41 | 4.36 |
| 2024-09-25 | 17.79 | 18.01 | 0.25 | 1.41 | 45681.80 | 8282.48 | 5.08 |
| 2024-09-24 | 17.26 | 17.76 | 0.52 | 3.02 | 35056.00 | 6135.63 | 3.90 |
| 2024-09-23 | 17.18 | 17.24 | 0.18 | 1.06 | 22060.40 | 3808.22 | 2.45 |
| 2024-09-20 | 17.43 | 17.06 | -0.33 | -1.90 | 23703.00 | 4079.78 | 2.64 |
| 2024-09-19 | 17.20 | 17.39 | 0.22 | 1.28 | 26218.00 | 4559.30 | 2.92 |
| 2024-09-18 | 17.65 | 17.17 | -0.47 | -2.66 | 26383.00 | 4568.35 | 2.94 |
| 2024-09-13 | 18.20 | 17.64 | -0.61 | -3.34 | 34067.80 | 6106.58 | 3.79 |
| 2024-09-12 | 18.97 | 18.25 | -0.69 | -3.64 | 43338.00 | 8046.48 | 4.82 |
| 2024-09-11 | 18.50 | 18.94 | 0.11 | 0.58 | 43749.27 | 8242.80 | 4.87 |
| 2024-09-10 | 18.40 | 18.83 | 0.27 | 1.46 | 34671.00 | 6424.55 | 3.86 |
| 2024-09-09 | 18.60 | 18.56 | 0.05 | 0.27 | 32544.00 | 6019.67 | 3.62 |
| 2024-09-06 | 19.64 | 18.51 | -1.13 | -5.75 | 61390.61 | 11615.30 | 6.83 |
| 2024-09-05 | 20.00 | 19.64 | -0.79 | -3.87 | 87118.40 | 17102.07 | 9.69 |
| 2024-09-04 | 19.90 | 20.43 | 0.50 | 2.51 | 125682.23 | 24819.29 | 13.99 |
| 2024-09-03 | 19.35 | 19.93 | 0.36 | 1.84 | 78367.00 | 15569.81 | 8.72 |
| 2024-09-02 | 19.50 | 19.57 | 0.02 | 0.10 | 79895.00 | 15784.63 | 8.89 |
| 2024-08-30 | 19.46 | 19.55 | 0.53 | 2.79 | 83929.00 | 16491.51 | 9.34 |
| 2024-08-29 | 18.44 | 19.02 | 0.57 | 3.09 | 51709.18 | 9767.65 | 5.75 |
| 2024-08-28 | 18.12 | 18.45 | 0.11 | 0.60 | 40808.00 | 7485.25 | 4.54 |
| 2024-08-27 | 18.83 | 18.34 | -0.81 | -4.23 | 64502.00 | 12149.50 | 7.18 |
| 2024-08-26 | 18.32 | 19.15 | 1.15 | 6.39 | 72632.60 | 13664.35 | 8.08 |
| 2024-08-23 | 17.91 | 18.00 | 0.06 | 0.33 | 31778.20 | 5721.58 | 3.54 |
| 2024-08-22 | 18.45 | 17.94 | -0.52 | -2.82 | 30683.49 | 5571.11 | 3.41 |
| 2024-08-21 | 18.40 | 18.46 | -0.06 | -0.32 | 40475.80 | 7572.27 | 4.50 |
| 2024-08-20 | 18.51 | 18.52 | -0.11 | -0.59 | 49941.00 | 9399.52 | 5.56 |
| 2024-08-19 | 19.41 | 18.63 | -1.02 | -5.19 | 61020.00 | 11548.21 | 6.79 |
| 2024-08-16 | 18.81 | 19.65 | 0.83 | 4.41 | 81954.00 | 16019.35 | 9.12 |
| 2024-08-15 | 18.40 | 18.82 | 0.21 | 1.13 | 48800.00 | 9188.48 | 5.43 |
| 2024-08-14 | 18.14 | 18.61 | 0.48 | 2.65 | 52903.38 | 9797.64 | 5.89 |
| 2024-08-13 | 17.60 | 18.13 | 0.53 | 3.01 | 38214.40 | 6859.53 | 4.25 |
| 2024-08-12 | 18.05 | 17.60 | -1.00 | -5.38 | 46667.00 | 8339.59 | 5.19 |
| 2024-08-09 | 18.34 | 18.60 | 0.62 | 3.45 | 67763.36 | 12559.61 | 7.54 |
| 2024-08-08 | 18.52 | 17.98 | -0.60 | -3.23 | 33772.80 | 6093.85 | 3.76 |
| 2024-08-07 | 18.32 | 18.58 | 0.19 | 1.03 | 23757.40 | 4420.75 | 2.64 |
| 2024-08-06 | 18.40 | 18.39 | 0.25 | 1.38 | 21090.00 | 3858.15 | 2.35 |
| 2024-08-05 | 18.86 | 18.14 | -0.93 | -4.88 | 33833.00 | 6306.67 | 3.76 |
| 2024-08-02 | 19.65 | 19.07 | -0.79 | -3.98 | 32076.60 | 6236.73 | 3.57 |
| 2024-08-01 | 19.63 | 19.86 | 0.15 | 0.76 | 31244.20 | 6190.97 | 3.48 |
| 2024-07-31 | 19.39 | 19.71 | 0.61 | 3.19 | 39464.00 | 7689.78 | 4.39 |
| 2024-07-30 | 18.79 | 19.10 | 0.07 | 0.37 | 28806.00 | 5484.87 | 3.21 |
| 2024-07-29 | 18.70 | 19.03 | 0.26 | 1.39 | 30622.00 | 5825.53 | 3.41 |
| 2024-07-26 | 18.55 | 18.77 | 0.24 | 1.30 | 23546.00 | 4407.76 | 2.62 |
| 2024-07-25 | 18.60 | 18.53 | -0.24 | -1.28 | 26914.73 | 5001.94 | 2.99 |
| 2024-07-24 | 19.03 | 18.77 | -0.43 | -2.24 | 32227.09 | 6130.43 | 3.59 |
| 2024-07-23 | 20.03 | 19.20 | -0.85 | -4.24 | 35362.09 | 6937.38 | 3.93 |
| 2024-07-22 | 19.93 | 20.05 | 0.16 | 0.80 | 35207.00 | 7042.59 | 3.92 |
| 2024-07-19 | 19.34 | 19.89 | -0.02 | -0.10 | 49617.00 | 9920.67 | 5.52 |
| 2024-07-18 | 19.41 | 19.91 | 0.44 | 2.26 | 67570.80 | 13050.70 | 7.52 |
| 2024-07-17 | 20.15 | 19.47 | -0.73 | -3.61 | 38926.80 | 7687.02 | 4.33 |
| 2024-07-16 | 20.55 | 20.20 | -0.05 | -0.25 | 33423.00 | 6772.76 | 3.72 |
| 2024-07-15 | 20.63 | 20.25 | -0.40 | -1.94 | 45589.00 | 9271.42 | 5.07 |
| 2024-07-12 | 20.73 | 20.65 | -0.71 | -3.32 | 57853.00 | 12017.94 | 6.44 |
| 2024-07-11 | 20.60 | 21.36 | 1.03 | 5.07 | 85088.06 | 17894.87 | 9.47 |
| 2024-07-10 | 20.43 | 20.33 | -0.25 | -1.22 | 50146.91 | 10255.87 | 5.58 |
| 2024-07-09 | 19.37 | 20.58 | 0.98 | 5.00 | 59873.60 | 12090.05 | 6.66 |
| 2024-07-08 | 20.00 | 19.60 | -0.34 | -1.71 | 36085.00 | 7167.53 | 4.02 |
| 2024-07-05 | 19.90 | 19.94 | -0.14 | -0.70 | 39457.00 | 7831.09 | 4.39 |
| 2024-07-04 | 20.69 | 20.08 | -0.95 | -4.52 | 50101.00 | 10252.70 | 5.57 |
| 2024-07-03 | 21.00 | 21.03 | 0.03 | 0.14 | 65242.60 | 13641.72 | 7.26 |
| 2024-07-02 | 21.11 | 21.00 | -0.13 | -0.62 | 51229.00 | 10781.29 | 5.70 |
| 2024-07-01 | 21.91 | 21.13 | -0.68 | -3.12 | 77576.00 | 16343.01 | 8.63 |
| 2024-06-28 | 21.98 | 21.81 | -0.94 | -4.13 | 140932.80 | 30965.97 | 15.68 |
| 2024-06-27 | 20.05 | 22.75 | 2.41 | 11.85 | 198060.00 | 45762.46 | 22.04 |
| 2024-06-26 | 19.88 | 20.34 | 0.46 | 2.31 | 52918.00 | 10435.12 | 5.89 |
| 2024-06-25 | 21.05 | 19.88 | -1.10 | -5.24 | 69144.00 | 13954.26 | 7.69 |
| 2024-06-24 | 21.62 | 20.98 | -2.01 | -8.74 | 82041.60 | 17671.92 | 9.13 |
| 2024-06-21 | 22.67 | 22.99 | -0.01 | -0.04 | 50243.38 | 11429.56 | 5.59 |
| 2024-06-20 | 23.76 | 23.00 | -1.02 | -4.25 | 89206.58 | 21233.42 | 9.93 |
| 2024-06-19 | 23.59 | 24.02 | 0.28 | 1.18 | 88668.49 | 21053.72 | 9.87 |
| 2024-06-18 | 23.61 | 23.74 | 0.10 | 0.42 | 62118.08 | 14691.12 | 6.91 |
| 2024-06-17 | 23.18 | 23.64 | 0.28 | 1.20 | 70094.00 | 16491.12 | 7.80 |
| 2024-06-14 | 23.02 | 23.36 | 0.05 | 0.22 | 76113.95 | 17617.85 | 8.47 |
| 2024-06-13 | 22.81 | 23.31 | 0.29 | 1.26 | 86297.00 | 20234.71 | 9.60 |
| 2024-06-12 | 22.69 | 23.02 | 0.33 | 1.45 | 65064.00 | 15030.64 | 7.24 |
| 2024-06-11 | 21.60 | 22.69 | 0.74 | 3.37 | 66486.60 | 14646.75 | 7.40 |
| 2024-06-07 | 22.51 | 21.95 | -0.62 | -2.75 | 84016.40 | 18650.15 | 9.35 |
| 2024-06-06 | 22.25 | 22.57 | 0.98 | 4.54 | 110999.80 | 25754.78 | 12.35 |
| 2024-06-05 | 21.89 | 21.63 | -0.37 | -1.68 | 39640.80 | 8745.17 | 4.41 |
| 2024-06-04 | 23.00 | 22.00 | -1.29 | -5.54 | 58134.40 | 12862.57 | 6.47 |
| 2024-06-03 | 24.04 | 23.29 | -0.42 | -1.77 | 61394.40 | 14419.64 | 6.83 |
| 2024-05-31 | 23.35 | 23.71 | 0.53 | 2.29 | 62756.80 | 14888.33 | 6.98 |
| 2024-05-30 | 22.79 | 23.18 | 0.18 | 0.78 | 54074.00 | 12516.31 | 6.02 |
| 2024-05-29 | 22.97 | 23.00 | 0.04 | 0.17 | 57447.00 | 13318.69 | 6.39 |
| 2024-05-28 | 22.65 | 22.96 | 0.13 | 0.57 | 63031.00 | 14596.33 | 7.01 |
| 2024-05-27 | 22.40 | 22.83 | 0.06 | 0.26 | 62720.40 | 13966.56 | 6.98 |
| 2024-05-24 | 23.95 | 22.77 | -1.44 | -5.95 | 99976.60 | 23273.94 | 11.12 |
| 2024-05-23 | 25.00 | 24.21 | -0.35 | -1.43 | 151517.37 | 38167.31 | 16.86 |
| 2024-05-22 | 23.71 | 24.56 | 1.11 | 4.73 | 106576.00 | 25660.17 | 11.86 |
| 2024-05-21 | 23.18 | 23.45 | 0.06 | 0.26 | 72965.60 | 17188.02 | 8.12 |
| 2024-05-20 | 23.97 | 23.39 | 0.31 | 1.34 | 56970.98 | 13325.33 | 6.34 |
| 2024-05-17 | 22.27 | 23.08 | 0.81 | 3.64 | 50918.60 | 11574.70 | 5.67 |
| 2024-05-16 | 22.25 | 22.27 | 0.21 | 0.95 | 35617.40 | 7993.90 | 3.96 |
| 2024-05-15 | 22.16 | 22.06 | -0.12 | -0.54 | 42192.00 | 9443.70 | 4.69 |
| 2024-05-14 | 21.80 | 22.18 | 0.66 | 3.07 | 45577.25 | 10121.54 | 5.07 |
| 2024-05-13 | 22.50 | 21.52 | -1.03 | -4.57 | 40917.25 | 8912.71 | 4.55 |
日K线
周K线
月K线
