伊士曼化工

Manufacturing · Plastic Materials, Synth Resins & Nonvulcan Elastomers

完成交易日收盘US$65.34-2.16%行情日期 2026-11-03 · 非实时

公开资料页汇总伊士曼化工（EMN）的已发布行情、估值、风险、财务摘要与同业对比。行情截至2026-11-03，非实时；缺失值不按零处理。

股价走势

复权收盘价（美元）

2025-10-31 — 2026-11-03253 个交易日样本

查看交易日数据

2026-11-03EMNUS$65.34

查看图表数据

日期	EMN
2025-10-31	57.4
2025-11-03	55.83
2025-11-04	58.58
2025-11-05	58.92
2025-11-06	57.52
2025-11-07	59.07
2025-11-10	59.34
2025-11-11	58.76
2025-11-12	58.77
2025-11-13	60.49
2025-11-14	58.11
2025-11-17	55.45
2025-11-18	55.47
2025-11-19	55.4
2025-11-20	54.37
2025-11-21	57.41
2025-11-24	56.64
2025-11-25	58.46
2025-11-26	59.07
2025-11-28	59.87
2025-12-01	59.75
2025-12-02	58.82
2025-12-03	59.38
2025-12-04	58.5
2025-12-05	59.34
2025-12-08	58.26
2025-12-09	59.03
2025-12-10	62.65
2025-12-11	63.5
2025-12-12	62.8
2025-12-15	62.49
2025-12-16	62.19
2025-12-17	62.47
2025-12-18	62.68
2025-12-19	62.11
2025-12-22	61.82
2025-12-23	61.06
2025-12-24	61.42
2025-12-26	62.07
2025-12-29	62.26
2025-12-30	62.86
2025-12-31	62.37
2026-01-02	62.87
2026-01-05	63.27
2026-01-06	66.76
2026-01-07	64.73
2026-01-08	67.21
2026-01-09	67.19
2026-01-12	66.83
2026-01-13	66.51
2026-01-14	67.7
2026-01-15	68.62
2026-01-16	67.1
2026-01-20	64.68
2026-01-21	66.74
2026-01-22	67.37
2026-01-23	67.14
2026-01-26	67.31
2026-01-27	67.34
2026-01-28	67.45
2026-01-29	67.41
2026-01-30	67.73
2026-02-02	69.84
2026-02-03	74.16
2026-02-04	76.69
2026-02-05	74.34
2026-02-06	75.66
2026-02-09	76.59
2026-02-10	78.75
2026-02-11	79.5
2026-02-12	77.98
2026-02-13	78.25
2026-02-17	77.3
2026-02-18	78.42
2026-02-19	76.23
2026-02-20	77.35
2026-02-23	74.82
2026-02-24	75.35
2026-02-25	73.74
2026-02-26	73.5
2026-02-27	73.78
2026-03-02	73.56
2026-03-03	72.46
2026-03-04	71.77
2026-03-05	70.53
2026-03-06	68.72
2026-03-09	68.01
2026-03-10	67.64
2026-03-11	66.17
2026-03-12	68.97
2026-03-13	68.49
2026-03-16	68.8
2026-03-17	70.48
2026-03-18	68.15
2026-03-19	68
2026-03-20	64.61
2026-03-23	67.26
2026-03-24	69.18
2026-03-25	70.61
2026-03-26	71.7
2026-03-27	70.41
2026-03-30	71.75
2026-03-31	75.48
2026-04-01	74.97
2026-04-02	74.24
2026-04-06	72.48
2026-04-07	73.73
2026-04-08	73.45
2026-04-09	71.91
2026-04-10	73.43
2026-04-13	73.19
2026-04-14	72.98
2026-04-15	71.95
2026-04-16	72.54
2026-04-17	72.97
2026-04-20	72.83
2026-04-21	71.66
2026-04-22	71.73
2026-04-23	71.13
2026-04-24	71.21
2026-04-27	71.31
2026-04-28	70.84
2026-04-29	69.64
2026-04-30	72.28
2026-05-01	76.67
2026-05-04	75.87
2026-05-05	76.44
2026-05-06	74.9
2026-05-07	72.88
2026-05-08	72.84
2026-05-11	73.82
2026-05-12	73.42
2026-05-13	73.02
2026-05-14	71.67
2026-05-15	70.79
2026-05-18	70.16
2026-05-19	67.4
2026-05-20	69.87
2026-05-21	72.38
2026-05-22	73.3
2026-05-26	73.57
2026-05-27	75.07
2026-05-28	75.52
2026-05-29	75.03
2026-06-01	74.66
2026-06-02	75.82
2026-06-03	74
2026-06-04	71.62
2026-06-05	71.05
2026-06-08	70.88
2026-06-09	72.13
2026-06-10	70.55
2026-06-11	72.51
2026-06-12	74.39
2026-06-15	75.28
2026-06-16	73.28
2026-06-17	72.12
2026-06-18	72.49
2026-06-22	71.96
2026-06-23	69.48
2026-06-24	70.4
2026-06-25	70.61
2026-06-26	70.71
2026-06-29	66.92
2026-06-30	66.98
2026-07-01	67.09
2026-07-02	68.86
2026-07-06	68.9
2026-07-07	69.62
2026-07-08	66.9
2026-07-09	67.21
2026-07-10	67.57
2026-07-13	67.21
2026-07-14	67.23
2026-07-15	67.85
2026-07-16	69.16
2026-07-17	68.6
2026-07-20	68.08
2026-07-21	68.99
2026-07-22	69.38
2026-07-23	67.92
2026-07-24	68.2
2026-07-27	67.68
2026-07-28	68.14
2026-07-29	67.28
2026-07-30	70.07
2026-07-31	69.95
2026-08-03	71.98
2026-08-04	73.9
2026-08-05	73.35
2026-08-06	73.5
2026-08-07	73.64
2026-08-10	73.42
2026-08-11	74.77
2026-08-12	72.54
2026-08-13	73.77
2026-08-14	74.07
2026-08-17	73.97
2026-08-18	73
2026-08-19	75.16
2026-08-20	73.79
2026-08-21	74.09
2026-08-24	72.69
2026-08-25	72.02
2026-08-26	72.93
2026-08-27	72.65
2026-08-28	73.03
2026-08-31	72.44
2026-09-01	70.14
2026-09-02	72.16
2026-09-03	70.77
2026-09-04	71.19
2026-09-08	69.5
2026-09-09	67.48
2026-09-10	67.52
2026-09-11	67.25
2026-09-14	66.16
2026-09-15	65.88
2026-09-16	65.07
2026-09-17	66.24
2026-09-18	65.69
2026-09-21	65.09
2026-09-22	67.07
2026-09-23	66.8
2026-09-24	66.19
2026-09-25	66.97
2026-09-28	66.47
2026-09-29	65.75
2026-09-30	64.84
2026-10-01	64.05
2026-10-02	64.87
2026-10-05	64.94
2026-10-06	64.11
2026-10-07	63.25
2026-10-08	63.76
2026-10-09	62.69
2026-10-12	62.1
2026-10-13	63
2026-10-14	62.88
2026-10-15	63.87
2026-10-16	62.33
2026-10-19	62.48
2026-10-20	63.5
2026-10-21	63.5
2026-10-22	65.31
2026-10-23	64.93
2026-10-26	65.73
2026-10-27	66.12
2026-10-28	66.67
2026-10-29	67.93
2026-10-30	66.53
2026-11-02	66.78
2026-11-03	65.34

1、3、6、12个月分别按21、63、126、252个交易日取区间；缺失日期不从区间外补齐。

使用已有每日复权收盘样本，非实时行情；图中价格可能与未复权收盘报价不同。

01 · MARKET FRAME

行情、估值与风险

基于已完成交易日和已发布财务资料

市值US$7.5B

市盈率（TTM）12×

自由现金流收益率+5.7%

距52周高点-17.8%

近一年波动率+31.8%

近一年最大回撤-21.9%

区间涨跌幅

10日+2.9%起点 2026-10-20

30日-2.6%起点 2026-09-22

90日-7.6%起点 2026-06-26

180日-15.5%起点 2026-02-17

250日+11.5%起点 2025-11-04

区间涨跌幅使用复权收盘价；估值和风险指标缺失时显示为—，不按零处理。

02 · FINANCIAL TRACE

财务摘要

公开页仅显示最近3个已校验报告期

年度财务走势

百万美元 · 年度报告期

查看报告期数据

2025-12-31营收8,752百万美元

指标	2026-09-30	2025-12-31	2025-09-30	2024-12-31	2024-09-30	2023-12-31
营收	—	8,752	—	9,382	—	9,210
净利润	—	474	—	905	—	894
自由现金流	—	424	—	688	—	546
股份数	114.4	—	114.1	—	115.9	—
债务	—	—	—	—	—	—
总资产	15,466	—	14,979	—	15,060	—

报告营收口径

金额及股份数均以百万为单位。缺失或待核验数据不按零处理。

03 · PEER SET

同业对比

同一细分行业中市值最接近的公司

公司	市值	近250日涨跌幅	市盈率	距52周高点	波动率
HXL赫氏	US$6.2B	+17.7%	42.6×	-25.7%	+32.1%
ALB美国雅保	US$10.6B	+2.8%	47.5×	-58.1%	+54.5%
AVNTAVIENT CORP	US$4B	+41.6%	23.3×	-6.7%	+36.3%
DD陶氏杜邦	US$20.7B	+38.2%	376.8×	+0.8%	+31.1%

同业由已覆盖公司的行业分类和市值接近度确定，仅用于横向研究；缺失数据不按零处理。