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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 21.12 | 21.17 | 20.84 | 20.91 | -1.09% | 3.99 | 2.43% |
| 2025-07-22 | 21.22 | 21.36 | 21.00 | 21.14 | -1.08% | 5.91 | 3.57% |
| 2025-07-21 | 21.50 | 21.79 | 21.16 | 21.37 | +1.09% | 7.45 | 4.44% |
| 2025-07-18 | 21.12 | 21.20 | 20.88 | 21.14 | +0.52% | 5.00 | 3.04% |
| 2025-07-17 | 20.50 | 21.13 | 20.40 | 21.03 | +2.29% | 6.15 | 3.77% |
| 2025-07-16 | 20.59 | 20.80 | 20.37 | 20.56 | -0.10% | 4.87 | 3.02% |
| 2025-07-15 | 20.45 | 20.69 | 20.30 | 20.58 | +0.93% | 5.29 | 3.30% |
| 2025-07-14 | 20.28 | 20.55 | 20.15 | 20.39 | +1.04% | 4.94 | 3.10% |
| 2025-07-11 | 19.70 | 20.29 | 19.65 | 20.18 | +2.44% | 4.29 | 2.73% |
| 2025-07-10 | 19.65 | 19.83 | 19.60 | 19.70 | -0.35% | 1.91 | 1.24% |
| 2025-07-09 | 19.97 | 20.22 | 19.73 | 19.77 | -0.45% | 2.95 | 1.88% |
| 2025-07-08 | 19.37 | 19.90 | 19.35 | 19.86 | +2.53% | 2.72 | 1.76% |
| 2025-07-07 | 19.61 | 19.67 | 19.33 | 19.37 | -1.53% | 1.86 | 1.22% |
| 2025-07-04 | 19.89 | 19.90 | 19.50 | 19.67 | -1.25% | 2.29 | 1.49% |
| 2025-07-03 | 19.80 | 20.05 | 19.71 | 19.92 | +0.15% | 1.96 | 1.26% |
| 2025-07-02 | 20.15 | 20.22 | 19.74 | 19.89 | -1.34% | 2.74 | 1.76% |
| 2025-07-01 | 20.24 | 20.25 | 20.00 | 20.16 | -0.40% | 2.64 | 1.68% |
| 2025-06-30 | 20.16 | 20.33 | 20.08 | 20.24 | +0.90% | 3.00 | 1.90% |
| 2025-06-27 | 20.08 | 20.25 | 19.95 | 20.06 | +0.05% | 2.88 | 1.83% |
| 2025-06-26 | 20.32 | 20.48 | 20.03 | 20.05 | -1.47% | 4.38 | 2.76% |