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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 26.25 | 27.08 | 26.00 | 26.39 | +1.54% | 16.27 | 7.87% |
| 2025-09-16 | 25.01 | 26.24 | 24.83 | 25.99 | +3.84% | 14.87 | 7.42% |
| 2025-09-15 | 25.29 | 25.56 | 25.01 | 25.03 | -1.07% | 8.50 | 4.30% |
| 2025-09-12 | 25.52 | 26.02 | 25.11 | 25.30 | -0.39% | 12.88 | 6.45% |
| 2025-09-11 | 24.20 | 25.40 | 24.08 | 25.40 | +4.31% | 13.87 | 7.12% |
| 2025-09-10 | 24.77 | 24.96 | 24.30 | 24.35 | -1.70% | 7.21 | 3.75% |
| 2025-09-09 | 24.69 | 25.00 | 24.46 | 24.77 | -0.44% | 9.90 | 5.11% |
| 2025-09-08 | 23.56 | 25.18 | 23.56 | 24.88 | +5.65% | 14.35 | 7.42% |
| 2025-09-05 | 22.52 | 23.58 | 22.50 | 23.55 | +4.62% | 7.91 | 4.36% |
| 2025-09-04 | 23.70 | 24.25 | 22.10 | 22.51 | -5.26% | 9.73 | 5.37% |
| 2025-09-03 | 24.46 | 24.68 | 23.50 | 23.76 | -2.74% | 9.51 | 5.07% |
| 2025-09-02 | 23.70 | 24.98 | 22.75 | 24.43 | +3.39% | 17.22 | 9.21% |
| 2025-09-01 | 23.95 | 24.29 | 23.43 | 23.63 | -1.21% | 7.31 | 3.94% |
| 2025-08-29 | 24.34 | 24.38 | 23.68 | 23.92 | -1.32% | 8.05 | 4.29% |
| 2025-08-28 | 23.95 | 24.24 | 23.29 | 24.24 | +0.87% | 10.40 | 5.57% |
| 2025-08-27 | 24.46 | 25.10 | 24.02 | 24.03 | -1.35% | 14.60 | 7.53% |
| 2025-08-26 | 24.61 | 24.64 | 24.33 | 24.36 | -1.66% | 6.52 | 3.41% |
| 2025-08-25 | 24.03 | 24.98 | 24.03 | 24.77 | +2.57% | 12.07 | 6.26% |
| 2025-08-22 | 23.88 | 24.18 | 23.80 | 24.15 | +1.13% | 7.16 | 3.80% |
| 2025-08-21 | 24.35 | 24.43 | 23.77 | 23.88 | -1.89% | 7.39 | 3.93% |