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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 23.40 | 23.40 | 22.83 | 23.28 | -0.39% | 2.90 | 1.61% |
| 2025-10-22 | 23.26 | 23.75 | 23.03 | 23.37 | -0.47% | 3.21 | 1.75% |
| 2025-10-21 | 23.50 | 23.59 | 23.16 | 23.48 | +0.51% | 3.36 | 1.84% |
| 2025-10-20 | 22.94 | 23.91 | 22.86 | 23.36 | +3.73% | 7.51 | 4.09% |
| 2025-10-17 | 23.66 | 23.73 | 22.50 | 22.52 | -4.78% | 5.76 | 3.21% |
| 2025-10-16 | 24.30 | 24.38 | 23.51 | 23.65 | -4.06% | 6.12 | 3.28% |
| 2025-10-15 | 23.99 | 24.96 | 23.45 | 24.65 | +3.27% | 7.45 | 3.92% |
| 2025-10-14 | 25.26 | 25.78 | 23.78 | 23.87 | -3.79% | 9.83 | 5.08% |
| 2025-10-13 | 23.90 | 24.93 | 23.51 | 24.81 | -2.40% | 8.21 | 4.32% |
| 2025-10-10 | 26.28 | 26.67 | 25.31 | 25.42 | -3.46% | 9.40 | 4.64% |
| 2025-10-09 | 25.62 | 26.80 | 24.92 | 26.33 | +2.85% | 10.98 | 5.40% |
| 2025-09-30 | 25.88 | 25.90 | 25.41 | 25.60 | -0.62% | 6.54 | 3.26% |
| 2025-09-29 | 24.75 | 25.78 | 24.55 | 25.76 | +3.91% | 8.98 | 4.52% |
| 2025-09-26 | 25.50 | 25.69 | 24.70 | 24.79 | -3.47% | 6.99 | 3.56% |
| 2025-09-25 | 25.58 | 26.40 | 25.58 | 25.68 | +0.43% | 9.82 | 4.84% |
| 2025-09-24 | 24.55 | 25.70 | 24.36 | 25.57 | +3.31% | 8.56 | 4.33% |
| 2025-09-23 | 25.20 | 25.65 | 24.19 | 24.75 | -2.06% | 8.45 | 4.35% |
| 2025-09-22 | 25.12 | 25.55 | 25.01 | 25.27 | +0.12% | 6.68 | 3.38% |
| 2025-09-19 | 26.01 | 26.01 | 25.00 | 25.24 | -2.96% | 11.25 | 5.65% |
| 2025-09-18 | 26.43 | 27.20 | 25.60 | 26.01 | -1.44% | 18.81 | 9.06% |