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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 20.15 | 20.20 | 19.46 | 20.01 | +1.16% | 2.42 | 1.57% |
| 2026-03-23 | 20.20 | 20.66 | 19.62 | 19.78 | -3.13% | 3.41 | 2.16% |
| 2026-03-20 | 20.99 | 21.20 | 20.41 | 20.42 | -2.76% | 2.44 | 1.50% |
| 2026-03-19 | 21.40 | 21.44 | 20.91 | 21.00 | -3.27% | 2.55 | 1.54% |
| 2026-03-18 | 21.82 | 21.97 | 21.45 | 21.71 | -0.50% | 2.17 | 1.28% |
| 2026-03-17 | 22.05 | 22.24 | 21.80 | 21.82 | -0.55% | 3.21 | 1.86% |
| 2026-03-16 | 21.73 | 21.94 | 21.50 | 21.94 | 0.00% | 2.96 | 1.74% |
| 2026-03-13 | 21.75 | 21.96 | 21.36 | 21.94 | -0.32% | 3.96 | 2.33% |
| 2026-03-12 | 22.33 | 22.39 | 21.87 | 22.01 | -1.52% | 2.65 | 1.54% |
| 2026-03-11 | 22.37 | 22.75 | 22.35 | 22.35 | +0.04% | 3.38 | 1.92% |
| 2026-03-10 | 22.10 | 22.41 | 22.08 | 22.34 | +2.10% | 3.34 | 1.91% |
| 2026-03-09 | 21.90 | 22.00 | 21.25 | 21.88 | -1.57% | 4.15 | 2.46% |
| 2026-03-06 | 21.86 | 22.40 | 21.76 | 22.23 | +1.09% | 2.88 | 1.66% |
| 2026-03-05 | 22.26 | 22.30 | 21.82 | 21.99 | +2.04% | 3.35 | 1.94% |
| 2026-03-04 | 21.55 | 21.90 | 21.40 | 21.55 | -0.87% | 3.39 | 2.00% |
| 2026-03-03 | 22.89 | 23.13 | 21.72 | 21.74 | -4.57% | 5.00 | 2.87% |
| 2026-03-02 | 23.28 | 23.35 | 22.73 | 22.78 | -4.08% | 5.49 | 3.06% |
| 2026-02-27 | 23.99 | 23.99 | 23.68 | 23.75 | -1.00% | 3.69 | 1.99% |
| 2026-02-26 | 24.18 | 24.18 | 23.86 | 23.99 | -0.95% | 3.80 | 2.02% |
| 2026-02-25 | 24.30 | 24.46 | 23.97 | 24.22 | -0.25% | 4.85 | 2.57% |