埃斯顿 sz.002747
28.61
-1.58%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 28.86 | 30.50 | 28.15 | 28.61 | -1.58% | 29.66 | 13.08% |
| 2026-05-22 | 28.35 | 29.33 | 27.50 | 29.07 | +1.29% | 34.78 | 15.55% |
| 2026-05-21 | 26.39 | 28.71 | 26.16 | 28.70 | +9.96% | 31.43 | 14.28% |
| 2026-05-20 | 26.60 | 26.79 | 26.00 | 26.10 | -2.83% | 12.92 | 6.30% |
| 2026-05-19 | 26.00 | 26.96 | 25.80 | 26.86 | +3.03% | 15.95 | 7.66% |
| 2026-05-18 | 25.43 | 26.56 | 25.15 | 26.07 | +2.52% | 19.37 | 9.49% |
| 2026-05-15 | 23.67 | 26.11 | 23.67 | 25.43 | +7.12% | 22.36 | 11.27% |
| 2026-05-14 | 24.18 | 24.45 | 23.72 | 23.74 | -1.90% | 6.88 | 3.66% |
| 2026-05-13 | 24.43 | 24.51 | 24.02 | 24.20 | -1.51% | 7.26 | 3.84% |
| 2026-05-12 | 24.19 | 24.74 | 24.03 | 24.57 | +1.40% | 8.63 | 4.51% |
| 2026-05-11 | 24.09 | 24.41 | 23.62 | 24.23 | +0.62% | 9.92 | 5.27% |
| 2026-05-08 | 23.25 | 24.51 | 23.12 | 24.08 | +2.64% | 10.80 | 5.75% |
| 2026-05-07 | 23.11 | 23.47 | 22.76 | 23.46 | +2.76% | 6.85 | 3.76% |
| 2026-05-06 | 22.31 | 23.30 | 22.28 | 22.83 | +4.39% | 8.70 | 4.86% |
| 2026-04-30 | 21.51 | 22.09 | 21.51 | 21.87 | +5.14% | 7.23 | 4.23% |
| 2026-04-29 | 20.34 | 20.84 | 20.27 | 20.80 | +2.06% | 2.09 | 1.30% |
| 2026-04-28 | 20.91 | 20.92 | 20.25 | 20.38 | -2.72% | 2.04 | 1.27% |
| 2026-04-27 | 20.60 | 21.17 | 20.54 | 20.95 | +1.60% | 2.01 | 1.23% |
| 2026-04-24 | 20.76 | 20.95 | 20.43 | 20.62 | -1.20% | 1.86 | 1.15% |
| 2026-04-23 | 21.25 | 21.35 | 20.80 | 20.87 | -1.46% | 2.12 | 1.29% |