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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 25.49 | 25.70 | 25.17 | 25.31 | -0.71% | 5.98 | 3.01% |
| 2026-01-16 | 25.01 | 25.75 | 24.97 | 25.49 | +2.99% | 9.29 | 4.69% |
| 2026-01-15 | 24.90 | 25.15 | 24.47 | 24.75 | -0.76% | 5.72 | 2.95% |
| 2026-01-14 | 25.23 | 25.86 | 24.68 | 24.94 | -0.60% | 10.17 | 5.14% |
| 2026-01-13 | 25.88 | 26.08 | 24.90 | 25.09 | -2.26% | 11.40 | 5.74% |
| 2026-01-12 | 24.49 | 26.15 | 24.42 | 25.67 | +5.86% | 14.67 | 7.42% |
| 2026-01-09 | 23.90 | 24.53 | 23.88 | 24.25 | +0.75% | 7.54 | 3.97% |
| 2026-01-08 | 23.96 | 24.35 | 23.81 | 24.07 | +1.05% | 6.99 | 3.71% |
| 2026-01-07 | 23.73 | 23.99 | 23.54 | 23.82 | +0.38% | 5.86 | 3.15% |
| 2026-01-06 | 23.70 | 23.90 | 23.47 | 23.73 | +0.21% | 5.67 | 3.06% |
| 2026-01-05 | 23.65 | 23.71 | 23.36 | 23.68 | -0.08% | 5.83 | 3.16% |
| 2025-12-31 | 23.74 | 23.95 | 23.41 | 23.70 | +0.17% | 7.39 | 3.99% |
| 2025-12-30 | 22.61 | 23.80 | 22.60 | 23.66 | +3.59% | 9.57 | 5.22% |
| 2025-12-29 | 22.74 | 22.95 | 22.55 | 22.84 | +1.15% | 5.02 | 2.81% |
| 2025-12-26 | 22.55 | 22.76 | 22.26 | 22.58 | +0.31% | 4.32 | 2.45% |
| 2025-12-25 | 21.77 | 22.58 | 21.71 | 22.51 | +3.88% | 5.14 | 2.95% |
| 2025-12-24 | 21.50 | 21.74 | 21.43 | 21.67 | +0.60% | 1.63 | 0.96% |
| 2025-12-23 | 21.70 | 21.70 | 21.45 | 21.54 | -0.74% | 1.79 | 1.06% |
| 2025-12-22 | 21.55 | 21.84 | 21.40 | 21.70 | +2.46% | 3.08 | 1.81% |
| 2025-12-19 | 21.01 | 21.33 | 21.01 | 21.18 | +1.10% | 2.02 | 1.22% |