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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 25.30 | 25.30 | 24.21 | 24.28 | -0.41% | 7.72 | 4.03% |
| 2026-02-13 | 24.26 | 24.58 | 24.10 | 24.38 | +0.04% | 4.23 | 2.22% |
| 2026-02-12 | 24.25 | 24.40 | 24.16 | 24.37 | +0.49% | 2.76 | 1.45% |
| 2026-02-11 | 24.34 | 24.50 | 24.11 | 24.25 | -0.53% | 2.50 | 1.32% |
| 2026-02-10 | 24.08 | 24.55 | 23.92 | 24.38 | +1.54% | 4.51 | 2.37% |
| 2026-02-09 | 24.08 | 24.16 | 23.77 | 24.01 | +1.05% | 2.86 | 1.53% |
| 2026-02-06 | 23.19 | 24.07 | 23.07 | 23.76 | +1.50% | 3.64 | 1.96% |
| 2026-02-05 | 23.81 | 23.88 | 23.37 | 23.41 | -2.25% | 2.79 | 1.51% |
| 2026-02-04 | 23.81 | 23.95 | 23.54 | 23.95 | -0.13% | 3.13 | 1.69% |
| 2026-02-03 | 23.71 | 23.98 | 23.46 | 23.98 | +1.70% | 3.69 | 1.98% |
| 2026-02-02 | 23.58 | 24.23 | 23.38 | 23.58 | 0.00% | 5.34 | 2.86% |
| 2026-01-30 | 23.72 | 23.90 | 22.92 | 23.58 | -1.13% | 4.96 | 2.71% |
| 2026-01-29 | 24.25 | 24.44 | 23.74 | 23.85 | -2.09% | 4.60 | 2.44% |
| 2026-01-28 | 25.00 | 25.09 | 24.22 | 24.36 | -3.14% | 5.84 | 3.05% |
| 2026-01-27 | 25.19 | 25.29 | 24.50 | 25.15 | -0.87% | 6.10 | 3.13% |
| 2026-01-26 | 25.87 | 26.47 | 25.20 | 25.37 | -1.40% | 8.18 | 4.08% |
| 2026-01-23 | 25.71 | 25.99 | 25.44 | 25.73 | +1.02% | 7.15 | 3.56% |
| 2026-01-22 | 25.58 | 25.96 | 25.27 | 25.47 | +1.35% | 7.46 | 3.73% |
| 2026-01-21 | 25.00 | 25.35 | 24.88 | 25.13 | -0.20% | 4.75 | 2.42% |
| 2026-01-20 | 25.31 | 25.86 | 24.88 | 25.18 | -0.51% | 5.89 | 2.98% |