埃斯顿(002747)股票行情 埃斯顿股票行情 002747股票行情_爱股网
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 |
|---|
| 2025-10-31 | 24.70 | 25.16 | 0.76 | 3.11% | 24.62 | 25.79 | 411461 | 104278.35 | 5.26% |
| 2025-10-30 | 24.51 | 24.40 | 0.11 | 0.45% | 24.32 | 25.28 | 294760 | 72976.76 | 3.77% |
| 2025-10-29 | 24.05 | 24.29 | 0.27 | 1.12% | 23.98 | 24.38 | 153860 | 37274.56 | 1.97% |
| 2025-10-28 | 24.17 | 24.02 | -0.14 | -0.58% | 23.82 | 24.42 | 182405 | 43939.23 | 2.33% |
| 2025-10-27 | 24.31 | 24.16 | 0.06 | 0.25% | 23.96 | 24.59 | 203622 | 49287.45 | 2.60% |
| 2025-10-24 | 23.52 | 24.10 | 0.82 | 3.52% | 23.46 | 24.28 | 260689 | 62618.05 | 3.33% |
| 2025-10-23 | 23.40 | 23.28 | -0.09 | -0.39% | 22.83 | 23.40 | 125717 | 28957.32 | 1.61% |
| 2025-10-22 | 23.26 | 23.37 | -0.11 | -0.47% | 23.03 | 23.75 | 137185 | 32082.42 | 1.75% |
| 2025-10-21 | 23.50 | 23.48 | 0.12 | 0.51% | 23.16 | 23.59 | 143623 | 33630.89 | 1.84% |
| 2025-10-20 | 22.94 | 23.36 | 0.84 | 3.73% | 22.86 | 23.91 | 319833 | 75061.64 | 4.09% |
| 2025-10-17 | 23.66 | 22.52 | -1.13 | -4.78% | 22.50 | 23.73 | 251176 | 57567.78 | 3.21% |
| 2025-10-16 | 24.30 | 23.65 | -1.00 | -4.06% | 23.51 | 24.38 | 256541 | 61240.56 | 3.28% |
| 2025-10-15 | 23.99 | 24.65 | 0.78 | 3.27% | 23.45 | 24.96 | 307025 | 74509.59 | 3.92% |
| 2025-10-14 | 25.26 | 23.87 | -0.94 | -3.79% | 23.78 | 25.78 | 397746 | 98316.41 | 5.08% |
| 2025-10-13 | 23.90 | 24.81 | -0.61 | -2.40% | 23.51 | 24.93 | 338299 | 82148.09 | 4.32% |
| 2025-10-10 | 26.28 | 25.42 | -0.91 | -3.46% | 25.31 | 26.67 | 363377 | 93997.70 | 4.64% |
| 2025-10-09 | 25.62 | 26.33 | 0.73 | 2.85% | 24.92 | 26.80 | 422452 | 109775.96 | 5.40% |
| 2025-09-30 | 25.88 | 25.60 | -0.16 | -0.62% | 25.41 | 25.90 | 255437 | 65440.58 | 3.26% |
| 2025-09-29 | 24.75 | 25.76 | 0.97 | 3.91% | 24.55 | 25.78 | 353263 | 89810.93 | 4.52% |
| 2025-09-26 | 25.50 | 24.79 | -0.89 | -3.47% | 24.70 | 25.69 | 278763 | 69877.95 | 3.56% |
| 2025-09-25 | 25.58 | 25.68 | 0.11 | 0.43% | 25.58 | 26.40 | 378338 | 98193.89 | 4.84% |
| 2025-09-24 | 24.55 | 25.57 | 0.82 | 3.31% | 24.36 | 25.70 | 338460 | 85593.79 | 4.33% |
| 2025-09-23 | 25.20 | 24.75 | -0.52 | -2.06% | 24.19 | 25.65 | 340549 | 84462.18 | 4.35% |
| 2025-09-22 | 25.12 | 25.27 | 0.03 | 0.12% | 25.01 | 25.55 | 264367 | 66796.77 | 3.38% |
| 2025-09-19 | 26.01 | 25.24 | -0.77 | -2.96% | 25.00 | 26.01 | 442434 | 112542.56 | 5.65% |
| 2025-09-18 | 26.43 | 26.01 | -0.38 | -1.44% | 25.60 | 27.20 | 709173 | 188066.16 | 9.06% |
| 2025-09-17 | 26.25 | 26.39 | 0.40 | 1.54% | 26.00 | 27.08 | 615630 | 162724.03 | 7.87% |
| 2025-09-16 | 25.01 | 25.99 | 0.96 | 3.84% | 24.83 | 26.24 | 580766 | 148731.91 | 7.42% |
| 2025-09-15 | 25.29 | 25.03 | -0.27 | -1.07% | 25.01 | 25.56 | 336576 | 85007.37 | 4.30% |
| 2025-09-12 | 25.52 | 25.30 | -0.10 | -0.39% | 25.11 | 26.02 | 504690 | 128830.54 | 6.45% |
| 2025-09-11 | 24.20 | 25.40 | 1.05 | 4.31% | 24.08 | 25.40 | 556739 | 138745.48 | 7.12% |
| 2025-09-10 | 24.77 | 24.35 | -0.42 | -1.70% | 24.30 | 24.96 | 293653 | 72085.88 | 3.75% |
| 2025-09-09 | 24.69 | 24.77 | -0.11 | -0.44% | 24.46 | 25.00 | 400065 | 99017.53 | 5.11% |
| 2025-09-08 | 23.56 | 24.88 | 1.33 | 5.65% | 23.56 | 25.18 | 580892 | 143456.31 | 7.42% |
| 2025-09-05 | 22.52 | 23.55 | 1.04 | 4.62% | 22.50 | 23.58 | 341321 | 79096.88 | 4.36% |
| 2025-09-04 | 23.70 | 22.51 | -1.25 | -5.26% | 22.10 | 24.25 | 420519 | 97275.88 | 5.37% |
| 2025-09-03 | 24.46 | 23.76 | -0.67 | -2.74% | 23.50 | 24.68 | 396408 | 95100.48 | 5.07% |
| 2025-09-02 | 23.70 | 24.43 | 0.80 | 3.39% | 22.75 | 24.98 | 720745 | 172207.03 | 9.21% |
| 2025-09-01 | 23.95 | 23.63 | -0.29 | -1.21% | 23.43 | 24.29 | 308455 | 73064.09 | 3.94% |
| 2025-08-29 | 24.34 | 23.92 | -0.32 | -1.32% | 23.68 | 24.38 | 335777 | 80462.00 | 4.29% |
| 2025-08-28 | 23.95 | 24.24 | 0.21 | 0.87% | 23.29 | 24.24 | 435700 | 104043.48 | 5.57% |
| 2025-08-27 | 24.46 | 24.03 | -0.33 | -1.35% | 24.02 | 25.10 | 589111 | 146002.61 | 7.53% |
| 2025-08-26 | 24.61 | 24.36 | -0.41 | -1.66% | 24.33 | 24.64 | 266436 | 65173.30 | 3.41% |
| 2025-08-25 | 24.03 | 24.77 | 0.62 | 2.57% | 24.03 | 24.98 | 489768 | 120740.03 | 6.26% |
| 2025-08-22 | 23.88 | 24.15 | 0.27 | 1.13% | 23.80 | 24.18 | 297697 | 71557.11 | 3.80% |
| 2025-08-21 | 24.35 | 23.88 | -0.46 | -1.89% | 23.77 | 24.43 | 307567 | 73890.92 | 3.93% |
| 2025-08-20 | 24.54 | 24.34 | -0.20 | -0.81% | 23.90 | 24.54 | 369213 | 89417.76 | 4.72% |
| 2025-08-19 | 24.36 | 24.54 | 0.14 | 0.57% | 23.90 | 25.10 | 586114 | 143569.80 | 7.49% |
| 2025-08-18 | 24.25 | 24.40 | 0.25 | 1.04% | 23.77 | 24.54 | 668439 | 162123.72 | 8.54% |
| 2025-08-15 | 23.55 | 24.15 | 0.33 | 1.39% | 23.50 | 24.24 | 581792 | 139729.59 | 7.44% |
| 2025-08-14 | 23.20 | 23.82 | 0.65 | 2.81% | 22.56 | 24.24 | 739691 | 173718.48 | 9.45% |
| 2025-08-13 | 23.06 | 23.17 | 0.03 | 0.13% | 22.97 | 23.29 | 302593 | 69950.52 | 3.87% |
| 2025-08-12 | 23.61 | 23.14 | -0.47 | -1.99% | 23.01 | 23.65 | 363263 | 84247.70 | 4.64% |
| 2025-08-11 | 23.50 | 23.61 | 0.29 | 1.24% | 23.35 | 23.88 | 372484 | 87929.53 | 4.76% |
| 2025-08-08 | 23.54 | 23.32 | -0.33 | -1.40% | 23.25 | 23.85 | 379597 | 89161.88 | 4.85% |
| 2025-08-07 | 24.24 | 23.65 | -0.56 | -2.31% | 23.38 | 24.29 | 576666 | 136384.94 | 7.37% |
| 2025-08-06 | 23.55 | 24.21 | 0.97 | 4.17% | 22.91 | 24.38 | 830463 | 197764.08 | 10.61% |
| 2025-08-05 | 21.83 | 23.24 | 1.52 | 7.00% | 21.83 | 23.50 | 748064 | 170266.95 | 9.56% |
| 2025-08-04 | 21.02 | 21.72 | 0.69 | 3.28% | 21.02 | 21.78 | 349227 | 75427.09 | 4.46% |
| 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% |
深证大盘股票行情在线 K线走势图
埃斯顿(002747)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
