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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 19.83 | 19.87 | 19.37 | 19.45 | -2.26% | 2.52 | 1.65% |
| 2025-05-26 | 19.86 | 19.99 | 19.70 | 19.90 | +0.20% | 2.57 | 1.65% |
| 2025-05-23 | 19.97 | 20.38 | 19.79 | 19.86 | -1.00% | 3.44 | 2.19% |
| 2025-05-22 | 20.25 | 20.49 | 20.00 | 20.06 | -1.23% | 2.91 | 1.84% |
| 2025-05-21 | 20.36 | 20.49 | 20.14 | 20.31 | -0.88% | 2.79 | 1.76% |
| 2025-05-20 | 20.69 | 20.78 | 20.27 | 20.49 | -0.97% | 3.66 | 2.28% |
| 2025-05-19 | 20.60 | 20.70 | 20.10 | 20.69 | +0.39% | 4.16 | 2.60% |
| 2025-05-16 | 20.67 | 21.04 | 20.50 | 20.61 | -0.67% | 4.42 | 2.71% |
| 2025-05-15 | 21.11 | 21.11 | 20.52 | 20.75 | -1.71% | 3.68 | 2.27% |
| 2025-05-14 | 21.15 | 21.31 | 20.87 | 21.11 | -0.28% | 4.92 | 2.99% |
| 2025-05-13 | 22.00 | 22.05 | 21.14 | 21.17 | -1.99% | 6.81 | 4.05% |
| 2025-05-12 | 21.03 | 21.63 | 20.96 | 21.60 | +4.30% | 8.26 | 4.95% |
| 2025-05-09 | 20.94 | 20.95 | 20.21 | 20.71 | -1.10% | 5.02 | 3.12% |
| 2025-05-08 | 20.85 | 21.13 | 20.73 | 20.94 | +0.43% | 4.88 | 2.98% |
| 2025-05-07 | 21.21 | 21.29 | 20.53 | 20.85 | -0.33% | 7.29 | 4.46% |
| 2025-05-06 | 20.52 | 20.93 | 20.25 | 20.92 | +4.60% | 7.49 | 4.63% |