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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 24.54 | 24.54 | 23.90 | 24.34 | -0.81% | 8.94 | 4.72% |
| 2025-08-19 | 24.36 | 25.10 | 23.90 | 24.54 | +0.57% | 14.36 | 7.49% |
| 2025-08-18 | 24.25 | 24.54 | 23.77 | 24.40 | +1.04% | 16.21 | 8.54% |
| 2025-08-15 | 23.55 | 24.24 | 23.50 | 24.15 | +1.39% | 13.97 | 7.44% |
| 2025-08-14 | 23.20 | 24.24 | 22.56 | 23.82 | +2.81% | 17.37 | 9.45% |
| 2025-08-13 | 23.06 | 23.29 | 22.97 | 23.17 | +0.13% | 7.00 | 3.87% |
| 2025-08-12 | 23.61 | 23.65 | 23.01 | 23.14 | -1.99% | 8.42 | 4.64% |
| 2025-08-11 | 23.50 | 23.88 | 23.35 | 23.61 | +1.24% | 8.79 | 4.76% |
| 2025-08-08 | 23.54 | 23.85 | 23.25 | 23.32 | -1.40% | 8.92 | 4.85% |
| 2025-08-07 | 24.24 | 24.29 | 23.38 | 23.65 | -2.31% | 13.64 | 7.37% |
| 2025-08-06 | 23.55 | 24.38 | 22.91 | 24.21 | +4.17% | 19.78 | 10.61% |
| 2025-08-05 | 21.83 | 23.50 | 21.83 | 23.24 | +7.00% | 17.03 | 9.56% |
| 2025-08-04 | 21.02 | 21.78 | 21.02 | 21.72 | +3.28% | 7.54 | 4.46% |
| 2025-08-01 | 21.02 | 21.29 | 20.79 | 21.03 | +0.14% | 3.26 | 1.99% |
| 2025-07-31 | 21.15 | 21.48 | 20.90 | 21.00 | -0.62% | 4.07 | 2.45% |
| 2025-07-30 | 21.47 | 21.47 | 21.00 | 21.13 | -1.63% | 3.79 | 2.28% |
| 2025-07-29 | 21.56 | 21.56 | 21.20 | 21.48 | -0.19% | 3.65 | 2.18% |
| 2025-07-28 | 21.97 | 22.05 | 21.43 | 21.52 | -0.92% | 5.81 | 3.43% |
| 2025-07-25 | 21.55 | 21.93 | 21.40 | 21.72 | +1.31% | 6.23 | 3.68% |
| 2025-07-24 | 21.10 | 21.67 | 21.10 | 21.44 | +2.53% | 5.19 | 3.11% |