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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 21.01 | 21.24 | 20.94 | 20.95 | -1.09% | 1.70 | 1.03% |
| 2025-12-17 | 20.91 | 21.23 | 20.69 | 21.18 | +1.29% | 2.13 | 1.30% |
| 2025-12-16 | 21.40 | 21.41 | 20.85 | 20.91 | -2.34% | 2.53 | 1.54% |
| 2025-12-15 | 21.85 | 21.86 | 21.40 | 21.41 | -2.68% | 2.73 | 1.62% |
| 2025-12-12 | 21.97 | 22.08 | 21.70 | 22.00 | +0.09% | 3.05 | 1.78% |
| 2025-12-11 | 22.48 | 22.54 | 21.95 | 21.98 | -2.22% | 2.76 | 1.59% |
| 2025-12-10 | 22.42 | 22.63 | 22.22 | 22.48 | +0.54% | 2.61 | 1.48% |
| 2025-12-09 | 22.61 | 22.77 | 22.34 | 22.36 | -1.63% | 2.81 | 1.60% |
| 2025-12-08 | 22.65 | 22.76 | 22.45 | 22.73 | +0.80% | 3.84 | 2.17% |
| 2025-12-05 | 22.53 | 22.56 | 22.15 | 22.55 | +0.49% | 3.22 | 1.83% |
| 2025-12-04 | 22.34 | 22.65 | 22.03 | 22.44 | +2.56% | 4.97 | 2.83% |
| 2025-12-03 | 22.02 | 22.19 | 21.72 | 21.88 | -0.59% | 1.77 | 1.03% |
| 2025-12-02 | 22.40 | 22.40 | 21.95 | 22.01 | -1.87% | 2.38 | 1.38% |
| 2025-12-01 | 21.91 | 22.43 | 21.91 | 22.43 | +2.28% | 3.58 | 2.05% |
| 2025-11-28 | 21.60 | 21.97 | 21.59 | 21.93 | +0.78% | 1.87 | 1.09% |
| 2025-11-27 | 21.99 | 22.15 | 21.73 | 21.76 | -0.78% | 2.23 | 1.30% |
| 2025-11-26 | 21.86 | 22.05 | 21.65 | 21.93 | +0.32% | 2.28 | 1.33% |
| 2025-11-25 | 22.18 | 22.20 | 21.86 | 21.86 | -0.68% | 3.10 | 1.80% |
| 2025-11-24 | 21.75 | 22.10 | 21.38 | 22.01 | +0.64% | 3.17 | 1.86% |
| 2025-11-21 | 21.68 | 22.17 | 21.15 | 21.87 | +0.09% | 4.29 | 2.53% |