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
2026-06-25	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%
2026-05-11	24.09	24.23	0.15	0.62%	23.62	24.41	412443	99196	5.27%
2026-05-08	23.25	24.08	0.62	2.64%	23.12	24.51	449539	108028	5.75%
2026-05-07	23.11	23.46	0.63	2.76%	22.76	23.47	294079	68534	3.76%
2026-05-06	22.31	22.83	0.96	4.39%	22.28	23.30	379966	86954	4.86%
2026-04-30	21.51	21.87	1.07	5.14%	21.51	22.09	331035	72257	4.23%
2026-04-29	20.34	20.80	0.42	2.06%	20.27	20.84	101437	20938	1.30%
2026-04-28	20.91	20.38	-0.57	-2.72%	20.25	20.92	99554	20429	1.27%
2026-04-27	20.60	20.95	0.33	1.60%	20.54	21.17	96026	20122	1.23%
2026-04-24	20.76	20.62	-0.25	-1.20%	20.43	20.95	90304	18624	1.15%
2026-04-23	21.25	20.87	-0.31	-1.46%	20.80	21.35	100936	21183	1.29%
2026-04-22	21.04	21.18	0.00	0.00%	20.99	21.24	88920	18810	1.14%
2026-04-21	21.35	21.18	-0.25	-1.17%	20.97	21.41	109961	23230	1.41%
2026-04-20	21.37	21.43	0.06	0.28%	21.25	21.58	123882	26581	1.58%
2026-04-17	21.00	21.37	0.40	1.91%	20.81	21.42	150475	31926	1.92%
2026-04-16	20.81	20.97	0.25	1.21%	20.81	21.02	97517	20426	1.25%
2026-04-15	21.12	20.72	-0.19	-0.91%	20.69	21.16	98158	20546	1.25%
2026-04-14	20.77	20.91	0.28	1.36%	20.69	20.93	104135	21677	1.33%
2026-04-13	20.35	20.63	0.16	0.78%	20.28	20.75	107097	22059	1.37%
2026-04-10	20.28	20.47	0.43	2.15%	20.23	20.72	122892	25211	1.57%
2026-04-09	20.27	20.04	-0.46	-2.24%	20.01	20.28	93130	18731	1.19%
2026-04-08	19.91	20.50	1.09	5.62%	19.88	20.50	167378	33866	2.14%
2026-04-07	19.54	19.41	-0.08	-0.41%	19.21	19.60	69680	13516	0.89%
2026-04-03	19.84	19.49	-0.29	-1.47%	19.48	19.98	71455	14055	0.91%
2026-04-02	20.19	19.78	-0.47	-2.32%	19.70	20.21	92905	18517	1.19%
2026-04-01	20.31	20.25	0.22	1.10%	20.11	20.36	82257	16632	1.05%
2026-03-31	20.19	20.03	-0.10	-0.50%	20.00	20.43	97100	19641	1.24%
2026-03-30	19.88	20.13	0.00	0.00%	19.78	20.25	78595	15728	1.00%
2026-03-27	19.78	20.13	0.04	0.20%	19.70	20.28	85973	17253	1.10%
2026-03-26	20.30	20.09	-0.19	-0.94%	19.98	20.48	102023	20634	1.30%
2026-03-25	20.01	20.28	0.27	1.35%	20.01	20.33	112334	22696	1.44%
2026-03-24	20.15	20.01	0.23	1.16%	19.46	20.20	122691	24245	1.57%
2026-03-23	20.20	19.78	-0.64	-3.13%	19.62	20.66	168760	34060	2.16%
2026-03-20	20.99	20.42	-0.58	-2.76%	20.41	21.20	117466	24365	1.50%
2026-03-19	21.40	21.00	-0.71	-3.27%	20.91	21.44	120703	25537	1.54%
2026-03-18	21.82	21.71	-0.11	-0.50%	21.45	21.97	100120	21672	1.28%
2026-03-17	22.05	21.82	-0.12	-0.55%	21.80	22.24	145483	32071	1.86%