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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 22.26 | 22.36 | 21.82 | 21.85 | -1.22% | 2.03 | 1.18% |
| 2025-11-19 | 22.36 | 22.43 | 21.89 | 22.12 | -0.76% | 2.38 | 1.38% |
| 2025-11-18 | 22.40 | 22.53 | 22.23 | 22.29 | -0.67% | 2.41 | 1.37% |
| 2025-11-17 | 22.31 | 22.57 | 22.23 | 22.44 | +0.09% | 2.11 | 1.20% |
| 2025-11-14 | 22.55 | 22.70 | 22.30 | 22.42 | -1.62% | 2.72 | 1.54% |
| 2025-11-13 | 22.62 | 22.88 | 22.51 | 22.79 | +0.18% | 3.03 | 1.71% |
| 2025-11-12 | 23.30 | 23.45 | 22.60 | 22.75 | -1.17% | 3.98 | 2.23% |
| 2025-11-11 | 23.50 | 23.83 | 22.95 | 23.02 | -0.99% | 3.48 | 1.92% |
| 2025-11-10 | 23.61 | 23.78 | 23.18 | 23.25 | -1.52% | 3.70 | 2.03% |
| 2025-11-07 | 24.17 | 24.20 | 23.59 | 23.61 | -2.24% | 3.48 | 1.88% |
| 2025-11-06 | 23.82 | 24.45 | 23.68 | 24.15 | +1.68% | 3.97 | 2.11% |
| 2025-11-05 | 23.58 | 23.94 | 23.30 | 23.75 | -1.08% | 3.65 | 1.97% |
| 2025-11-04 | 24.67 | 24.68 | 23.80 | 24.01 | -3.07% | 5.06 | 2.68% |
| 2025-11-03 | 25.19 | 25.34 | 24.38 | 24.77 | -1.55% | 6.57 | 3.39% |
| 2025-10-31 | 24.70 | 25.79 | 24.62 | 25.16 | +3.11% | 10.43 | 5.26% |
| 2025-10-30 | 24.51 | 25.28 | 24.32 | 24.40 | +0.45% | 7.30 | 3.77% |
| 2025-10-29 | 24.05 | 24.38 | 23.98 | 24.29 | +1.12% | 3.73 | 1.97% |
| 2025-10-28 | 24.17 | 24.42 | 23.82 | 24.02 | -0.58% | 4.39 | 2.33% |
| 2025-10-27 | 24.31 | 24.59 | 23.96 | 24.16 | +0.25% | 4.93 | 2.60% |
| 2025-10-24 | 23.52 | 24.28 | 23.46 | 24.10 | +3.52% | 6.26 | 3.33% |