埃斯顿 (002747) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	35.00	32.77	-3.27	-9.07%	32.47	35.68	834016	279484	10.66%
2026-08-19	38.00	36.04	-4.00	-9.99%	36.04	38.00	666524	242442	8.52%
2026-08-18	36.40	40.04	3.64	10.00%	35.88	40.04	1215142	452805	15.53%
2026-08-17	34.80	36.40	1.65	4.75%	34.45	36.40	663453	235509	8.48%
2026-08-14	34.65	34.75	0.08	0.23%	33.84	34.92	519356	178466	6.64%
2026-08-13	34.71	34.67	-0.04	-0.12%	34.33	36.07	722800	254751	9.24%
2026-08-12	35.61	34.71	-1.41	-3.90%	34.64	35.65	772192	269430	9.87%
2026-08-11	34.38	36.12	1.49	4.30%	33.90	36.62	970399	343862	12.40%
2026-08-10	35.50	34.63	-0.50	-1.42%	33.96	35.83	595749	205325	7.61%
2026-08-07	35.00	35.13	0.32	0.92%	33.98	35.49	815965	283773	10.43%
2026-08-06	33.56	34.81	0.54	1.58%	33.56	35.50	882514	306550	11.28%
2026-08-05	32.50	34.27	1.97	6.10%	32.30	34.90	991640	335458	12.67%
2026-08-04	30.86	32.30	1.55	5.04%	30.03	32.39	875533	275696	11.19%
2026-08-03	29.76	30.75	1.01	3.40%	29.50	31.83	821447	254373	10.50%
2026-07-31	29.00	29.74	1.79	6.40%	28.60	30.63	963659	285631	12.32%
2026-07-30	30.50	27.95	-3.11	-10.01%	27.95	30.79	848710	244927	10.85%
2026-07-29	30.77	31.06	0.72	2.37%	30.15	33.24	885479	275775	11.32%
2026-07-28	31.47	30.34	-1.21	-3.84%	30.18	32.20	566370	176590	7.24%
2026-07-27	30.17	31.55	1.51	5.03%	29.19	31.55	570401	175838	7.29%
2026-07-24	29.80	30.04	-1.27	-4.06%	29.30	31.55	639505	194649	8.17%
2026-07-23	32.90	31.31	-1.68	-5.09%	31.03	32.90	899910	285918	11.50%
2026-07-22	32.48	32.99	-0.44	-1.32%	32.38	34.80	962100	323526	12.30%
2026-07-21	32.18	33.43	-0.94	-2.73%	30.93	35.33	1249929	406159	15.98%
2026-07-20	35.46	34.37	-3.82	-10.00%	34.37	36.46	822804	286928	10.52%
2026-07-17	42.01	38.19	-4.24	-9.99%	38.19	42.45	653866	254689	8.36%
2026-07-16	38.76	42.43	1.53	3.74%	38.76	43.60	1187808	498609	15.18%
2026-07-15	38.94	40.90	2.50	6.51%	38.30	41.94	1150356	462741	14.70%
2026-07-14	37.00	38.40	-0.10	-0.26%	36.00	39.50	989629	374047	12.65%
2026-07-13	40.00	38.50	-4.28	-10.00%	38.50	40.65	847093	329798	10.83%
2026-07-10	40.34	42.78	1.25	3.01%	40.30	43.98	1509682	637665	19.30%
2026-07-09	39.69	41.53	-2.57	-5.83%	39.69	42.06	1744642	707715	22.30%
2026-07-08	45.61	44.10	-4.90	-10.00%	44.10	46.30	260794	116756	3.33%
2026-07-07	45.69	49.00	2.97	6.45%	44.88	49.00	1760017	830443	22.49%
2026-07-06	45.11	46.03	1.26	2.81%	45.11	48.30	1932551	904847	24.70%
2026-07-03	42.02	44.77	4.07	10.00%	41.02	44.77	1267428	550806	16.20%
2026-07-02	42.81	40.70	-0.36	-0.88%	39.05	42.81	1756094	723097	22.44%
2026-07-01	39.01	41.06	3.73	9.99%	39.01	41.06	541481	219721	6.92%
2026-06-30	34.63	37.33	3.39	9.99%	33.48	37.33	686300	245202	8.77%
2026-06-29	35.02	33.94	-0.73	-2.11%	32.93	36.23	792023	271987	10.12%
2026-06-26	35.80	34.67	-2.20	-5.97%	34.58	36.88	967452	342209	12.37%
2026-06-25	37.41	36.87	-0.75	-1.99%	35.45	39.80	1233381	463957	15.76%
2026-06-24	37.20	37.62	-0.63	-1.65%	36.62	38.99	1083085	407903	13.84%
2026-06-23	36.45	38.25	1.06	2.85%	35.01	38.99	1326180	499760	16.95%
2026-06-22	36.60	37.19	0.69	1.89%	35.58	38.05	1374105	506344	17.56%
2026-06-18	33.53	36.50	3.32	10.01%	33.29	36.50	729035	257806	9.32%
2026-06-17	33.68	33.18	-0.72	-2.12%	32.80	34.28	783462	261695	10.01%
2026-06-16	33.12	33.90	0.67	2.02%	32.30	34.83	1082932	365054	13.84%
2026-06-15	32.79	33.23	1.01	3.13%	31.87	33.39	891381	293133	11.39%
2026-06-12	33.74	32.22	-1.13	-3.39%	32.06	35.68	1129970	378631	14.44%
2026-06-11	35.00	33.35	-2.45	-6.84%	32.90	35.64	1165708	393560	14.90%
2026-06-10	39.66	35.80	-1.73	-4.61%	35.31	39.90	1940058	724866	24.80%
2026-06-09	36.01	37.53	3.41	9.99%	35.20	37.53	758854	277715	9.70%
2026-06-08	30.40	34.12	3.10	9.99%	30.36	34.12	1128946	367982	14.43%
2026-06-05	29.47	31.02	1.53	5.19%	28.11	32.00	960223	289650	12.27%
2026-06-04	28.50	29.49	0.45	1.55%	28.38	30.77	915894	272301	11.71%
2026-06-03	26.98	29.04	2.08	7.72%	26.54	29.66	1073894	309831	13.73%
2026-06-02	27.26	26.96	0.19	0.71%	26.92	28.17	476597	130592	6.09%
2026-06-01	27.55	26.77	-0.95	-3.43%	26.75	27.88	540280	147022	6.91%
2026-05-29	28.32	27.72	-0.60	-2.12%	27.54	29.87	676894	192710	8.65%
2026-05-28	28.20	28.32	-0.11	-0.39%	27.32	28.71	844706	236516	10.80%
2026-05-27	28.90	28.43	-1.60	-5.33%	28.25	30.18	940358	272316	12.02%
2026-05-26	28.61	30.03	1.42	4.96%	28.46	30.45	1197984	352166	15.31%
2026-05-25	28.86	28.61	-0.46	-1.58%	28.15	30.50	1023029	296602	13.08%
2026-05-22	28.35	29.07	0.37	1.29%	27.50	29.33	1216898	347816	15.55%
2026-05-21	26.39	28.70	2.60	9.96%	26.16	28.71	1117283	314266	14.28%
2026-05-20	26.60	26.10	-0.76	-2.83%	26.00	26.79	492776	129248	6.30%
2026-05-19	26.00	26.86	0.79	3.03%	25.80	26.96	599551	159476	7.66%
2026-05-18	25.43	26.07	0.64	2.52%	25.15	26.56	742760	193653	9.49%
2026-05-15	23.67	25.43	1.69	7.12%	23.67	26.11	881468	223641	11.27%
2026-05-14	24.18	23.74	-0.46	-1.90%	23.72	24.45	286303	68799	3.66%
2026-05-13	24.43	24.20	-0.37	-1.51%	24.02	24.51	300117	72589	3.84%
2026-05-12	24.19	24.57	0.34	1.40%	24.03	24.74	352522	86348	4.51%