埃斯顿(002747)股票行情
埃斯顿(002747)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 21.02 | 21.03 | 0.03 | 0.14% | 20.79 | 21.29 | 155420 | 32628.34 | 1.99% |
| 2025-07-31 | 21.15 | 21.00 | -0.13 | -0.62% | 20.90 | 21.48 | 191640 | 40680.37 | 2.45% |
| 2025-07-30 | 21.47 | 21.13 | -0.35 | -1.63% | 21.00 | 21.47 | 178491 | 37885.96 | 2.28% |
| 2025-07-29 | 21.56 | 21.48 | -0.04 | -0.19% | 21.20 | 21.56 | 170772 | 36455.25 | 2.18% |
| 2025-07-28 | 21.97 | 21.52 | -0.20 | -0.92% | 21.43 | 22.05 | 268569 | 58069.07 | 3.43% |
| 2025-07-25 | 21.55 | 21.72 | 0.28 | 1.31% | 21.40 | 21.93 | 287553 | 62329.90 | 3.68% |
| 2025-07-24 | 21.10 | 21.44 | 0.53 | 2.53% | 21.10 | 21.67 | 242985 | 51937.99 | 3.11% |
| 2025-07-23 | 21.12 | 20.91 | -0.23 | -1.09% | 20.84 | 21.17 | 189800 | 39875.25 | 2.43% |
| 2025-07-22 | 21.22 | 21.14 | -0.23 | -1.08% | 21.00 | 21.36 | 279232 | 59077.25 | 3.57% |
| 2025-07-21 | 21.50 | 21.37 | 0.23 | 1.09% | 21.16 | 21.79 | 347392 | 74459.26 | 4.44% |
| 2025-07-18 | 21.12 | 21.14 | 0.11 | 0.52% | 20.88 | 21.20 | 237594 | 50023.48 | 3.04% |
| 2025-07-17 | 20.50 | 21.03 | 0.47 | 2.29% | 20.40 | 21.13 | 295008 | 61532.54 | 3.77% |
| 2025-07-16 | 20.59 | 20.56 | -0.02 | -0.10% | 20.37 | 20.80 | 236230 | 48695.14 | 3.02% |
| 2025-07-15 | 20.45 | 20.58 | 0.19 | 0.93% | 20.30 | 20.69 | 257934 | 52897.25 | 3.30% |
| 2025-07-14 | 20.28 | 20.39 | 0.21 | 1.04% | 20.15 | 20.55 | 242528 | 49393.96 | 3.10% |
| 2025-07-11 | 19.70 | 20.18 | 0.48 | 2.44% | 19.65 | 20.29 | 213771 | 42874.48 | 2.73% |
| 2025-07-10 | 19.65 | 19.70 | -0.07 | -0.35% | 19.60 | 19.83 | 96992 | 19110.76 | 1.24% |
| 2025-07-09 | 19.97 | 19.77 | -0.09 | -0.45% | 19.73 | 20.22 | 147412 | 29463.08 | 1.88% |
| 2025-07-08 | 19.37 | 19.86 | 0.49 | 2.53% | 19.35 | 19.90 | 137818 | 27177.24 | 1.76% |
| 2025-07-07 | 19.61 | 19.37 | -0.30 | -1.53% | 19.33 | 19.67 | 95763 | 18591.34 | 1.22% |
| 2025-07-04 | 19.89 | 19.67 | -0.25 | -1.26% | 19.50 | 19.90 | 116484 | 22936.43 | 1.49% |
| 2025-07-03 | 19.80 | 19.92 | 0.03 | 0.15% | 19.71 | 20.05 | 98638 | 19596.83 | 1.26% |
| 2025-07-02 | 20.15 | 19.89 | -0.27 | -1.34% | 19.74 | 20.22 | 137709 | 27417.07 | 1.76% |
| 2025-07-01 | 20.24 | 20.16 | -0.08 | -0.40% | 20.00 | 20.25 | 131510 | 26447.78 | 1.68% |
| 2025-06-30 | 20.16 | 20.24 | 0.18 | 0.90% | 20.08 | 20.33 | 148296 | 29962.13 | 1.90% |
| 2025-06-27 | 20.08 | 20.06 | 0.01 | 0.05% | 19.95 | 20.25 | 143370 | 28847.17 | 1.83% |
| 2025-06-26 | 20.32 | 20.05 | -0.30 | -1.47% | 20.03 | 20.48 | 216268 | 43817.59 | 2.76% |
| 2025-06-25 | 20.06 | 20.35 | 0.36 | 1.80% | 19.94 | 20.35 | 271020 | 54635.33 | 3.46% |
| 2025-06-24 | 19.05 | 19.99 | 0.98 | 5.16% | 19.05 | 19.99 | 282805 | 55684.81 | 3.61% |
| 2025-06-23 | 18.55 | 19.01 | 0.19 | 1.01% | 18.35 | 19.04 | 111201 | 21008.00 | 1.42% |
| 2025-06-20 | 19.26 | 18.82 | -0.47 | -2.44% | 18.76 | 19.39 | 167027 | 31630.28 | 2.13% |
| 2025-06-19 | 19.37 | 19.29 | -0.16 | -0.82% | 19.21 | 19.73 | 163089 | 31797.62 | 2.08% |
| 2025-06-18 | 19.38 | 19.45 | -0.01 | -0.05% | 19.23 | 19.49 | 92577 | 17927.80 | 1.18% |
| 2025-06-17 | 19.50 | 19.46 | -0.01 | -0.05% | 19.35 | 19.79 | 114657 | 22389.93 | 1.47% |
| 2025-06-16 | 19.25 | 19.47 | 0.01 | 0.05% | 19.24 | 19.54 | 111556 | 21684.16 | 1.43% |
| 2025-06-13 | 20.11 | 19.46 | -0.72 | -3.57% | 19.44 | 20.11 | 201811 | 39703.71 | 2.58% |
| 2025-06-12 | 20.09 | 20.18 | -0.13 | -0.64% | 19.91 | 20.59 | 214526 | 43176.57 | 2.74% |
| 2025-06-11 | 20.50 | 20.31 | -0.33 | -1.60% | 20.25 | 20.53 | 241226 | 49130.90 | 3.08% |
| 2025-06-10 | 20.30 | 20.64 | 0.60 | 2.99% | 19.74 | 20.83 | 393886 | 79780.03 | 5.03% |
| 2025-06-09 | 19.79 | 20.04 | 0.60 | 3.09% | 19.71 | 20.36 | 243130 | 48797.18 | 3.11% |
| 2025-06-06 | 19.73 | 19.44 | -0.29 | -1.47% | 19.34 | 19.75 | 117772 | 22927.99 | 1.51% |
| 2025-06-05 | 19.70 | 19.73 | 0.35 | 1.81% | 19.38 | 19.78 | 176584 | 34581.02 | 2.26% |
| 2025-06-04 | 19.21 | 19.38 | 0.17 | 0.88% | 19.21 | 19.46 | 105111 | 20364.06 | 1.34% |
| 2025-06-03 | 19.02 | 19.21 | -0.01 | -0.05% | 18.98 | 19.33 | 92207 | 17732.37 | 1.18% |
| 2025-05-30 | 19.60 | 19.22 | -0.41 | -2.09% | 19.05 | 19.60 | 131833 | 25326.45 | 1.68% |
| 2025-05-29 | 19.29 | 19.63 | 0.36 | 1.87% | 19.29 | 19.70 | 141309 | 27644.87 | 1.81% |
| 2025-05-28 | 19.44 | 19.27 | -0.18 | -0.93% | 19.24 | 19.66 | 109367 | 21191.48 | 1.40% |
| 2025-05-27 | 19.83 | 19.45 | -0.45 | -2.26% | 19.37 | 19.87 | 129274 | 25234.02 | 1.65% |
| 2025-05-26 | 19.86 | 19.90 | 0.04 | 0.20% | 19.70 | 19.99 | 129341 | 25666.19 | 1.65% |
| 2025-05-23 | 19.97 | 19.86 | -0.20 | -1.00% | 19.79 | 20.38 | 171392 | 34424.47 | 2.19% |
| 2025-05-22 | 20.25 | 20.06 | -0.25 | -1.23% | 20.00 | 20.49 | 144182 | 29149.04 | 1.84% |
| 2025-05-21 | 20.36 | 20.31 | -0.18 | -0.88% | 20.14 | 20.49 | 137350 | 27869.60 | 1.76% |
| 2025-05-20 | 20.69 | 20.49 | -0.20 | -0.97% | 20.27 | 20.78 | 178488 | 36582.69 | 2.28% |
| 2025-05-19 | 20.60 | 20.69 | 0.08 | 0.39% | 20.10 | 20.70 | 203763 | 41604.86 | 2.60% |
| 2025-05-16 | 20.67 | 20.61 | -0.14 | -0.67% | 20.50 | 21.04 | 212296 | 44212.86 | 2.71% |
| 2025-05-15 | 21.11 | 20.75 | -0.36 | -1.71% | 20.52 | 21.11 | 177758 | 36783.69 | 2.27% |
| 2025-05-14 | 21.15 | 21.11 | -0.06 | -0.28% | 20.87 | 21.31 | 233625 | 49224.33 | 2.99% |
| 2025-05-13 | 22.00 | 21.17 | -0.43 | -1.99% | 21.14 | 22.05 | 316902 | 68055.59 | 4.05% |
| 2025-05-12 | 21.03 | 21.60 | 0.89 | 4.30% | 20.96 | 21.63 | 386897 | 82634.95 | 4.94% |
| 2025-05-09 | 20.94 | 20.71 | -0.23 | -1.10% | 20.21 | 20.95 | 244084 | 50237.44 | 3.12% |
| 2025-05-08 | 20.85 | 20.94 | 0.09 | 0.43% | 20.73 | 21.13 | 233052 | 48797.60 | 2.98% |
| 2025-05-07 | 21.21 | 20.85 | -0.07 | -0.33% | 20.53 | 21.29 | 349261 | 72877.67 | 4.46% |
| 2025-05-06 | 20.52 | 20.92 | 0.92 | 4.60% | 20.25 | 20.93 | 362229 | 74919.36 | 4.63% |
| 2025-04-30 | 19.39 | 20.00 | 0.83 | 4.33% | 19.21 | 20.13 | 306792 | 60719.64 | 3.92% |
| 2025-04-29 | 18.73 | 19.17 | 0.68 | 3.68% | 18.68 | 19.35 | 258938 | 49554.11 | 3.31% |
| 2025-04-28 | 18.84 | 18.49 | -0.36 | -1.91% | 18.48 | 18.95 | 125068 | 23262.23 | 1.60% |
| 2025-04-25 | 18.93 | 18.85 | -0.01 | -0.05% | 18.73 | 19.08 | 144415 | 27279.97 | 1.85% |
| 2025-04-24 | 19.40 | 18.86 | -0.39 | -2.03% | 18.75 | 19.40 | 207840 | 39549.22 | 2.66% |
| 2025-04-23 | 18.73 | 19.25 | 0.67 | 3.61% | 18.73 | 19.53 | 307530 | 58838.89 | 3.93% |
| 2025-04-22 | 18.92 | 18.58 | -0.34 | -1.80% | 18.52 | 18.92 | 126214 | 23560.15 | 1.61% |
| 2025-04-21 | 18.28 | 18.92 | 0.58 | 3.16% | 18.06 | 18.95 | 186231 | 34722.02 | 2.38% |
| 2025-04-18 | 18.30 | 18.34 | 0.03 | 0.16% | 18.06 | 18.44 | 106274 | 19390.97 | 1.36% |
| 2025-04-17 | 18.30 | 18.31 | -0.17 | -0.92% | 18.20 | 18.66 | 129599 | 23943.93 | 1.66% |
| 2025-04-16 | 18.67 | 18.48 | -0.34 | -1.81% | 18.18 | 18.84 | 156357 | 28898.13 | 2.00% |
| 2025-04-15 | 18.85 | 18.82 | -0.09 | -0.48% | 18.58 | 19.10 | 167012 | 31395.75 | 2.13% |
| 2025-04-14 | 19.05 | 18.91 | 0.25 | 1.34% | 18.81 | 19.26 | 219490 | 41822.15 | 2.81% |
| 2025-04-11 | 18.01 | 18.66 | 0.33 | 1.80% | 18.00 | 18.99 | 293652 | 54692.75 | 3.75% |
| 2025-04-10 | 18.45 | 18.33 | 0.34 | 1.89% | 18.27 | 18.90 | 352540 | 65404.63 | 4.51% |
| 2025-04-09 | 16.80 | 17.99 | 0.67 | 3.87% | 15.80 | 18.17 | 467464 | 80396.70 | 5.97% |
| 2025-04-08 | 18.22 | 17.32 | -1.48 | -7.87% | 16.92 | 18.55 | 554996 | 96841.06 | 7.09% |
深证大盘股票行情在线 K线走势图
