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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 20.06 | 20.35 | 19.94 | 20.35 | +1.80% | 5.46 | 3.46% |
| 2025-06-24 | 19.05 | 19.99 | 19.05 | 19.99 | +5.16% | 5.57 | 3.61% |
| 2025-06-23 | 18.55 | 19.04 | 18.35 | 19.01 | +1.01% | 2.10 | 1.42% |
| 2025-06-20 | 19.26 | 19.39 | 18.76 | 18.82 | -2.44% | 3.16 | 2.13% |
| 2025-06-19 | 19.37 | 19.73 | 19.21 | 19.29 | -0.82% | 3.18 | 2.08% |
| 2025-06-18 | 19.38 | 19.49 | 19.23 | 19.45 | -0.05% | 1.79 | 1.18% |
| 2025-06-17 | 19.50 | 19.79 | 19.35 | 19.46 | -0.05% | 2.24 | 1.47% |
| 2025-06-16 | 19.25 | 19.54 | 19.24 | 19.47 | +0.05% | 2.17 | 1.43% |
| 2025-06-13 | 20.11 | 20.11 | 19.44 | 19.46 | -3.57% | 3.97 | 2.58% |
| 2025-06-12 | 20.09 | 20.59 | 19.91 | 20.18 | -0.64% | 4.32 | 2.74% |
| 2025-06-11 | 20.50 | 20.53 | 20.25 | 20.31 | -1.60% | 4.91 | 3.08% |
| 2025-06-10 | 20.30 | 20.83 | 19.74 | 20.64 | +2.99% | 7.98 | 5.03% |
| 2025-06-09 | 19.79 | 20.36 | 19.71 | 20.04 | +3.09% | 4.88 | 3.11% |
| 2025-06-06 | 19.73 | 19.75 | 19.34 | 19.44 | -1.47% | 2.29 | 1.51% |
| 2025-06-05 | 19.70 | 19.78 | 19.38 | 19.73 | +1.81% | 3.46 | 2.26% |
| 2025-06-04 | 19.21 | 19.46 | 19.21 | 19.38 | +0.89% | 2.04 | 1.34% |
| 2025-06-03 | 19.02 | 19.33 | 18.98 | 19.21 | -0.05% | 1.77 | 1.18% |
| 2025-05-30 | 19.60 | 19.60 | 19.05 | 19.22 | -2.09% | 2.53 | 1.69% |
| 2025-05-29 | 19.29 | 19.70 | 19.29 | 19.63 | +1.87% | 2.76 | 1.81% |
| 2025-05-28 | 19.44 | 19.66 | 19.24 | 19.27 | -0.93% | 2.12 | 1.40% |