易天股份

300812
🏛️ 中国 →
24.56
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 24.75 25.17 24.57 25.13 1,072.3K
09:35 25.13 25.27 25.03 25.26 491.7K
09:40 25.25 25.38 25.19 25.25 542.2K
09:45 25.28 25.40 25.16 25.34 494.3K
09:50 25.34 25.42 25.27 25.31 332.8K
09:55 25.31 25.70 25.26 25.70 576.6K
10:00 25.66 25.75 25.64 25.70 810.7K
10:05 25.73 25.83 25.69 25.79 567.3K
10:10 25.76 25.79 25.66 25.79 364.9K
10:15 25.76 25.82 25.69 25.81 284.3K
10:20 25.80 25.97 25.79 25.90 459.0K
10:25 25.89 25.95 25.83 25.83 236.9K
10:30 25.87 25.93 25.77 25.86 217.7K
10:35 25.86 25.87 25.71 25.71 156.6K
10:40 25.70 25.70 25.59 25.65 219.2K
10:45 25.65 25.75 25.63 25.71 191.7K
10:50 25.69 25.83 25.69 25.83 112.7K
10:55 25.81 25.86 25.78 25.79 103.8K
11:00 25.80 25.86 25.78 25.86 142.7K
11:05 25.86 25.86 25.79 25.82 81.2K
11:10 25.83 25.83 25.71 25.82 97.2K
11:15 25.83 25.85 25.75 25.83 81.4K
11:20 25.84 25.87 25.79 25.87 124.5K
11:25 25.87 25.90 25.83 25.88 91.8K
13:00 25.90 25.97 25.80 25.81 429.9K
13:05 25.82 25.85 25.73 25.80 171.9K
13:10 25.82 25.82 25.64 25.64 286.7K
13:15 25.64 25.69 25.62 25.67 124.6K
13:20 25.67 25.71 25.60 25.70 202.8K
13:25 25.71 25.80 25.67 25.77 132.9K
13:30 25.78 25.80 25.71 25.76 188.3K
13:35 25.76 25.80 25.72 25.76 73.7K
13:40 25.75 25.82 25.73 25.81 97.9K
13:45 25.81 25.82 25.77 25.81 101.3K
13:50 25.81 25.81 25.75 25.79 91.6K
13:55 25.78 25.78 25.69 25.70 144.4K
14:00 25.71 25.80 25.71 25.72 128.5K
14:05 25.72 25.78 25.72 25.74 103.9K
14:10 25.74 25.80 25.72 25.78 153.5K
14:15 25.78 25.85 25.77 25.83 195.5K
14:20 25.82 25.83 25.80 25.82 120.5K
14:25 25.82 25.82 25.75 25.80 195.9K
14:30 25.79 25.80 25.75 25.78 191.7K
14:35 25.78 25.80 25.77 25.78 139.7K
14:40 25.78 25.82 25.76 25.82 371.5K
14:45 25.81 25.87 25.79 25.83 407.7K
14:50 25.84 25.89 25.80 25.81 424.0K
14:55 25.81 25.85 25.81 25.85 244.3K
15:40 25.84 25.84 25.84 25.84 87.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 24.78 25.08 24.52 24.56 3.9M
2025-09-29 24.60 24.90 24.19 24.57 4.8M
2025-09-26 25.25 25.29 24.60 24.60 4.7M
2025-09-25 25.70 25.80 25.18 25.29 7.4M
2025-09-24 24.51 25.98 24.51 25.84 12.7M
2025-09-23 24.73 25.99 23.93 25.31 10.8M
2025-09-22 24.34 24.95 24.15 24.65 4.2M
2025-09-19 24.70 24.99 24.07 24.34 4.3M
2025-09-18 24.53 25.48 24.31 24.61 6.6M
2025-09-17 24.04 24.94 23.95 24.59 5.1M
2025-09-16 23.84 24.19 23.64 24.04 3.0M
2025-09-15 24.60 24.60 23.71 23.83 3.3M
2025-09-12 24.31 24.43 23.94 24.16 3.7M
2025-09-11 23.15 24.34 22.81 24.28 5.3M
2025-09-10 23.36 23.64 23.01 23.20 3.5M
2025-09-09 24.14 24.14 22.93 23.10 4.0M
2025-09-08 23.82 24.15 23.60 24.06 4.6M
2025-09-05 23.45 23.98 23.23 23.98 4.7M
2025-09-04 23.73 24.98 22.86 23.19 6.6M
2025-09-03 24.13 24.80 23.47 23.62 5.9M
2025-09-02 25.05 25.11 23.74 24.12 6.4M
2025-09-01 25.03 25.18 24.70 24.91 5.5M
2025-08-29 25.30 25.45 24.73 24.86 6.0M
2025-08-28 24.83 25.85 24.38 25.49 8.9M
2025-08-27 25.87 26.08 24.77 24.90 7.0M
2025-08-26 25.18 26.11 25.00 25.77 7.0M
2025-08-25 25.60 25.85 24.99 25.30 5.9M
2025-08-22 25.21 25.75 24.97 25.48 6.1M
2025-08-21 25.56 25.80 25.01 25.25 5.5M
2025-08-20 24.68 25.86 24.53 25.55 7.5M
2025-08-19 24.89 25.18 24.48 24.82 4.6M
2025-08-18 24.68 25.09 24.25 24.71 6.4M
2025-08-15 23.47 24.42 23.40 24.41 5.1M
2025-08-14 24.18 24.19 23.44 23.47 4.5M
2025-08-13 24.12 24.28 23.90 24.16 4.4M
2025-08-12 24.40 24.58 23.92 24.15 4.7M
2025-08-11 23.95 24.59 23.58 24.44 6.5M
2025-08-08 23.94 24.13 23.32 23.85 5.7M
2025-08-07 24.10 24.22 23.73 23.75 4.7M
2025-08-06 24.13 24.29 23.78 23.95 8.0M
2025-08-05 23.28 25.23 23.28 24.32 12.5M
2025-08-04 22.87 23.29 22.58 23.25 3.8M
2025-08-01 22.65 23.16 22.38 22.91 3.7M
2025-07-31 23.00 23.25 22.57 22.65 4.7M
2025-07-30 23.28 23.35 22.78 23.05 4.1M
2025-07-29 23.18 23.55 23.00 23.40 5.6M
2025-07-28 22.46 23.50 22.26 23.24 7.7M
2025-07-25 21.96 22.40 21.88 22.40 3.8M
2025-07-24 21.88 22.10 21.77 21.97 2.4M
2025-07-23 22.13 22.14 21.75 21.86 3.2M
2025-07-22 22.34 22.36 21.96 22.20 3.4M
2025-07-21 22.30 22.50 22.09 22.30 2.9M
2025-07-18 22.70 22.72 22.15 22.29 3.6M
2025-07-17 22.19 22.78 22.11 22.58 3.6M
2025-07-16 22.40 22.56 22.15 22.27 3.0M
2025-07-15 22.33 22.89 22.07 22.38 4.6M
2025-07-14 21.99 22.36 21.75 22.33 2.8M
2025-07-11 22.21 22.29 21.80 21.99 3.4M
2025-07-10 22.48 22.72 22.06 22.20 3.8M
2025-07-09 22.68 22.88 22.45 22.57 4.0M
2025-07-08 22.65 22.89 22.54 22.72 4.6M
2025-07-07 22.62 22.77 22.30 22.65 3.6M
2025-07-04 23.20 23.29 22.51 22.62 5.2M
2025-07-03 22.90 23.32 22.79 23.21 5.3M
2025-07-02 23.04 23.34 22.80 23.08 6.0M
2025-07-01 23.20 23.84 23.06 23.35 10.9M
2025-06-30 23.06 23.20 22.60 23.11 10.4M
2025-06-27 23.39 23.99 22.47 22.91 15.9M
2025-06-26 22.50 22.57 21.93 22.03 6.4M
2025-06-25 22.32 22.53 21.91 22.35 7.2M
2025-06-24 22.39 22.50 21.93 22.17 9.1M
2025-06-23 22.21 22.68 21.22 22.37 12.9M
2025-06-20 21.69 23.00 21.58 22.75 11.9M
2025-06-19 21.78 22.15 21.58 21.73 4.5M
2025-06-18 21.20 21.90 21.02 21.85 4.4M
2025-06-17 21.17 21.44 20.93 21.21 1.8M
2025-06-16 20.89 21.57 20.50 21.21 2.1M
2025-06-13 20.99 21.17 20.71 20.83 2.4M
2025-06-12 21.12 21.44 21.03 21.15 1.6M
2025-06-11 21.23 21.46 21.14 21.17 1.8M
2025-06-10 21.69 21.69 20.83 21.21 2.5M
2025-06-09 21.35 21.66 21.20 21.60 2.9M
2025-06-06 21.10 21.48 21.10 21.30 2.4M
2025-06-05 21.11 21.32 20.81 21.28 3.0M
2025-06-04 20.46 21.38 20.35 21.20 3.8M
2025-06-03 20.31 20.54 20.10 20.38 2.6M
2025-05-30 20.66 20.71 20.10 20.20 2.2M
2025-05-29 20.36 20.80 20.26 20.75 1.9M
2025-05-28 20.50 20.63 20.26 20.35 1.5M
2025-05-27 20.68 20.76 20.36 20.54 1.6M
2025-05-26 20.21 20.75 20.03 20.69 2.5M
2025-05-23 20.42 20.85 20.18 20.21 2.3M
2025-05-22 20.74 21.00 20.31 20.40 1.9M
2025-05-21 20.80 20.80 20.36 20.67 2.2M
2025-05-20 20.75 21.21 20.59 20.86 2.8M
2025-05-19 20.32 20.81 20.28 20.80 2.6M
2025-05-16 20.31 20.59 20.30 20.41 1.8M
2025-05-15 20.65 20.78 20.36 20.40 1.7M
2025-05-14 20.82 21.00 20.44 20.58 2.1M
2025-05-13 21.12 21.33 20.75 20.84 2.4M
2025-05-12 20.60 20.98 20.53 20.93 3.0M
2025-05-09 20.60 20.75 20.25 20.44 2.5M
2025-05-08 20.20 20.73 20.20 20.68 3.2M
2025-05-07 20.47 20.80 20.04 20.19 3.0M
2025-05-06 20.00 20.45 19.86 20.30 3.5M
2025-04-30 19.51 20.18 19.51 19.75 4.0M
2025-04-29 18.76 19.85 18.76 19.66 5.6M
2025-04-28 19.60 19.89 18.57 18.83 6.5M
2025-04-25 17.87 18.80 17.74 18.47 4.7M
2025-04-24 18.17 18.35 17.70 17.80 2.5M
2025-04-23 18.17 18.49 18.04 18.29 2.7M
2025-04-22 18.20 18.28 17.79 17.85 2.4M
2025-04-21 17.60 18.33 17.38 17.90 2.6M
2025-04-18 17.43 17.72 17.31 17.54 1.9M
2025-04-17 17.33 17.85 17.28 17.60 2.0M
2025-04-16 17.70 17.85 16.95 17.32 2.2M
2025-04-15 17.80 17.90 17.48 17.65 1.6M
2025-04-14 18.06 18.19 17.65 17.74 2.7M
2025-04-11 16.88 17.90 16.88 17.53 3.4M
2025-04-10 17.00 17.66 17.00 17.17 3.7M
2025-04-09 15.57 16.83 14.31 16.56 5.6M
2025-04-08 15.47 16.55 15.42 15.87 5.0M
2025-04-07 18.10 18.12 15.47 15.47 5.8M
2025-04-03 19.63 19.87 19.18 19.34 3.3M
2025-04-02 20.06 20.46 19.80 19.81 3.4M
2025-04-01 20.33 20.79 20.00 20.06 6.4M
2025-03-31 19.41 21.66 19.03 20.46 9.7M
2025-03-28 19.80 20.09 19.39 19.40 2.1M
2025-03-27 19.65 19.97 19.23 19.80 2.5M
2025-03-26 19.49 19.99 19.40 19.82 2.3M
2025-03-25 19.84 19.89 19.22 19.48 2.7M
2025-03-24 20.48 20.62 19.25 19.74 4.2M
2025-03-21 21.01 21.09 20.37 20.48 4.0M
2025-03-20 21.30 21.73 21.16 21.20 2.5M
2025-03-19 21.53 21.68 21.18 21.33 3.0M
2025-03-18 21.73 21.91 21.51 21.70 2.8M
2025-03-17 21.73 21.88 21.50 21.72 3.0M
2025-03-14 21.27 21.80 20.87 21.60 4.6M
2025-03-13 21.88 21.99 21.06 21.27 4.7M
2025-03-12 21.87 22.22 21.76 21.96 5.0M
2025-03-11 21.58 21.90 21.48 21.85 5.1M
2025-03-10 21.95 22.37 21.71 21.89 8.5M
2025-03-07 21.41 23.58 21.01 22.13 16.0M
2025-03-06 20.80 21.60 20.50 21.39 5.2M
2025-03-05 20.62 20.89 20.35 20.77 3.8M
2025-03-04 20.00 20.59 19.81 20.58 3.2M
2025-03-03 19.90 20.62 19.62 20.06 3.7M
2025-02-28 21.06 21.14 19.81 19.96 4.5M
2025-02-27 21.60 21.65 20.75 21.18 4.1M
2025-02-26 21.67 21.84 21.30 21.57 3.6M
2025-02-25 21.19 21.78 21.11 21.55 4.3M
2025-02-24 21.48 21.57 21.06 21.48 3.4M
2025-02-21 21.41 21.57 21.00 21.46 4.5M
2025-02-20 21.20 21.56 21.02 21.48 4.5M
2025-02-19 20.33 21.13 20.30 21.11 3.4M
2025-02-18 21.01 21.38 20.30 20.39 4.5M
2025-02-17 20.97 21.19 20.72 20.99 3.3M
2025-02-14 20.93 20.95 20.45 20.85 3.5M
2025-02-13 21.34 21.34 20.73 20.82 3.1M
2025-02-12 21.06 21.37 20.95 21.34 3.4M
2025-02-11 21.44 21.49 21.01 21.10 3.2M
2025-02-10 21.00 21.61 20.72 21.44 5.2M
2025-02-07 20.98 21.24 20.45 20.78 5.9M
2025-02-06 19.88 20.46 19.62 20.33 3.2M
2025-02-05 19.40 19.76 19.20 19.70 2.9M
2025-01-27 20.20 20.37 19.06 19.09 4.0M
2025-01-24 19.30 20.09 19.19 19.95 3.2M
2025-01-23 19.90 20.15 19.38 19.40 4.5M
2025-01-22 19.93 20.12 19.40 19.54 5.4M
2025-01-21 20.17 20.67 19.48 19.95 6.8M
2025-01-20 21.09 21.34 20.86 21.09 3.1M
2025-01-17 20.80 21.15 20.51 20.86 3.0M
2025-01-16 20.97 21.39 20.72 20.91 3.0M
2025-01-15 21.39 21.49 20.80 20.97 3.1M
2025-01-14 20.23 21.41 20.18 21.27 3.8M
2025-01-13 19.78 20.22 19.02 20.16 3.0M
2025-01-10 20.70 20.99 19.80 19.82 2.9M
2025-01-09 20.70 21.17 20.62 20.74 2.8M
2025-01-08 20.97 21.08 20.03 20.72 3.5M
2025-01-07 20.21 21.00 20.12 21.00 3.5M
2025-01-06 20.42 20.65 19.50 20.13 4.0M
2025-01-03 21.85 22.05 20.41 20.45 3.7M
2025-01-02 22.01 22.33 21.12 21.41 3.0M