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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 21.04 | 21.24 | 20.99 | 21.18 | 0.00% | 1.88 | 1.14% |
| 2026-04-21 | 21.35 | 21.41 | 20.97 | 21.18 | -1.17% | 2.32 | 1.41% |
| 2026-04-20 | 21.37 | 21.58 | 21.25 | 21.43 | +0.28% | 2.66 | 1.58% |
| 2026-04-17 | 21.00 | 21.42 | 20.81 | 21.37 | +1.91% | 3.19 | 1.92% |
| 2026-04-16 | 20.81 | 21.02 | 20.81 | 20.97 | +1.21% | 2.04 | 1.25% |
| 2026-04-15 | 21.12 | 21.16 | 20.69 | 20.72 | -0.91% | 2.05 | 1.25% |
| 2026-04-14 | 20.77 | 20.93 | 20.69 | 20.91 | +1.36% | 2.17 | 1.33% |
| 2026-04-13 | 20.35 | 20.75 | 20.28 | 20.63 | +0.78% | 2.21 | 1.37% |
| 2026-04-10 | 20.28 | 20.72 | 20.23 | 20.47 | +2.15% | 2.52 | 1.57% |
| 2026-04-09 | 20.27 | 20.28 | 20.01 | 20.04 | -2.24% | 1.87 | 1.19% |
| 2026-04-08 | 19.91 | 20.50 | 19.88 | 20.50 | +5.62% | 3.39 | 2.14% |
| 2026-04-07 | 19.54 | 19.60 | 19.21 | 19.41 | -0.41% | 1.35 | 0.89% |
| 2026-04-03 | 19.84 | 19.98 | 19.48 | 19.49 | -1.47% | 1.41 | 0.91% |
| 2026-04-02 | 20.19 | 20.21 | 19.70 | 19.78 | -2.32% | 1.85 | 1.19% |
| 2026-04-01 | 20.31 | 20.36 | 20.11 | 20.25 | +1.10% | 1.66 | 1.05% |
| 2026-03-31 | 20.19 | 20.43 | 20.00 | 20.03 | -0.50% | 1.96 | 1.24% |
| 2026-03-30 | 19.88 | 20.25 | 19.78 | 20.13 | 0.00% | 1.57 | 1.00% |
| 2026-03-27 | 19.78 | 20.28 | 19.70 | 20.13 | +0.20% | 1.73 | 1.10% |
| 2026-03-26 | 20.30 | 20.48 | 19.98 | 20.09 | -0.94% | 2.06 | 1.30% |
| 2026-03-25 | 20.01 | 20.33 | 20.01 | 20.28 | +1.35% | 2.27 | 1.44% |