埃斯顿（002747）历史行情

以下为埃斯顿近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	26.800	27.040	27.180	25.850	0.180	0.670%	2,952.53万	7.82亿	3.764%
2026-10-08	28.130	26.860	28.140	26.720	-1.360	-4.819%	27.42万	0.00亿	0.000%
2026-10-07	28.390	28.220	28.950	27.950	0.060	0.213%	2,233.34万	6.34亿	2.847%
2026-10-06	28.390	28.220	28.950	27.950	0.060	0.213%	2,233.34万	6.34亿	2.847%
2026-10-05	28.390	28.220	28.950	27.950	0.060	0.213%	2,233.34万	6.34亿	2.847%
2026-10-02	28.390	28.220	28.950	27.950	0.060	0.213%	2,233.34万	6.34亿	2.847%
2026-10-01	28.390	28.220	28.950	27.950	0.060	0.213%	2,233.34万	6.34亿	2.847%
2026-09-30	28.390	28.220	28.950	27.950	0.060	0.213%	22.33万	0.00亿	0.000%
2026-09-29	28.410	28.160	28.690	27.930	-0.290	-1.019%	18.40万	0.00亿	0.000%
2026-09-28	29.320	28.450	29.890	28.300	-0.900	-3.066%	29.86万	0.00亿	0.000%
2026-09-27	29.500	29.350	30.260	29.350	-0.120	-0.407%	3,885.26万	11.57亿	4.954%
2026-09-24	29.500	29.350	30.260	29.350	-0.120	-0.407%	38.85万	0.00亿	0.000%
2026-09-23	29.680	29.470	29.770	29.450	-0.210	-0.708%	17.60万	0.00亿	0.000%
2026-09-22	30.000	29.680	30.150	29.560	-0.100	-0.336%	25.13万	0.00亿	0.000%
2026-09-21	29.970	29.780	30.120	29.600	-0.010	-0.034%	28.99万	0.00亿	0.000%
2026-09-18	29.810	29.790	29.970	29.200	0.220	0.744%	34.21万	0.00亿	0.000%
2026-09-17	28.880	29.570	29.750	28.800	0.400	1.371%	34.59万	0.00亿	0.000%
2026-09-16	28.530	29.170	29.390	28.380	0.540	1.886%	22.00万	0.00亿	0.000%
2026-09-15	28.960	28.630	29.070	28.560	-0.330	-1.140%	15.55万	0.00亿	0.000%
2026-09-14	28.630	28.960	29.220	28.330	0.070	0.242%	16.65万	0.00亿	0.000%
2026-09-11	29.150	28.890	29.150	28.200	-0.610	-2.068%	28.14万	0.00亿	0.000%
2026-09-10	29.700	29.500	29.740	29.250	-0.560	-1.863%	22.23万	0.00亿	0.000%
2026-09-09	30.220	30.060	30.470	29.700	-0.170	-0.562%	24.29万	0.00亿	0.000%
2026-09-08	30.640	30.230	31.390	30.100	-0.350	-1.145%	28.27万	0.00亿	0.000%
2026-09-07	29.890	30.580	31.010	29.640	0.700	2.343%	32.38万	0.00亿	0.000%
2026-09-04	31.380	29.880	31.680	29.650	-0.930	-3.019%	36.23万	0.00亿	0.000%
2026-09-03	30.810	30.810	31.400	30.490	0.400	1.315%	29.44万	0.00亿	0.000%
2026-09-02	30.470	30.410	30.880	30.140	-0.600	-1.935%	26.26万	0.00亿	0.000%
2026-09-01	31.670	31.010	32.020	30.900	-0.650	-2.053%	33.94万	0.00亿	0.000%
2026-08-31	30.990	31.660	31.780	30.760	0.170	0.540%	31.03万	0.00亿	0.000%
2026-08-28	31.860	31.490	32.340	31.450	-0.320	-1.006%	37.41万	0.00亿	0.000%
2026-08-27	31.130	31.810	31.930	31.070	0.560	1.792%	37.96万	0.00亿	0.000%
2026-08-26	31.730	31.250	31.830	30.910	-0.430	-1.357%	38.53万	0.00亿	0.000%
2026-08-25	31.060	31.680	32.250	30.570	0.860	2.790%	48.21万	0.00亿	0.000%
2026-08-24	32.950	30.820	32.950	30.250	-2.750	-8.192%	64.45万	0.00亿	0.000%
2026-08-21	32.880	33.570	33.970	32.270	0.800	2.441%	53.40万	0.00亿	0.000%
2026-08-20	35.000	32.770	35.680	32.470	-3.270	-9.073%	83.40万	0.00亿	0.000%
2026-08-19	38.000	36.040	38.000	36.040	-4.000	-9.990%	66.65万	0.00亿	0.000%
2026-08-18	36.400	40.040	40.040	35.880	3.640	10.000%	121.51万	0.00亿	0.000%
2026-08-17	34.800	36.400	36.400	34.450	1.650	4.748%	66.35万	0.00亿	0.000%
2026-08-14	34.650	34.750	34.920	33.840	0.080	0.231%	51.94万	0.00亿	0.000%
2026-08-13	34.710	34.670	36.070	34.330	-0.040	-0.115%	72.28万	0.00亿	0.000%
2026-08-12	35.610	34.710	35.650	34.640	-1.410	-3.904%	77.22万	0.00亿	0.000%
2026-08-11	34.380	36.120	36.620	33.900	1.490	4.303%	97.04万	0.00亿	0.000%
2026-08-10	35.500	34.630	35.830	33.960	-0.500	-1.423%	59.57万	0.00亿	0.000%
2026-08-07	35.000	35.130	35.490	33.980	0.320	0.919%	81.60万	0.00亿	0.000%
2026-08-06	33.560	34.810	35.500	33.560	0.540	1.576%	88.25万	0.00亿	0.000%
2026-08-05	32.500	34.270	34.900	32.300	1.970	6.099%	99.16万	0.00亿	0.000%
2026-08-04	30.860	32.300	32.390	30.030	1.550	5.041%	87.55万	0.00亿	0.000%
2026-08-03	29.760	30.750	31.830	29.500	1.010	3.396%	82.14万	0.00亿	0.000%
2026-07-31	29.000	29.740	30.630	28.600	1.790	6.404%	96.37万	0.00亿	0.000%
2026-07-30	30.500	27.950	30.790	27.950	-3.110	-10.013%	84.87万	0.00亿	0.000%
2026-07-29	30.770	31.060	33.240	30.150	0.720	2.373%	88.55万	0.00亿	0.000%
2026-07-28	31.470	30.340	32.200	30.180	-1.210	-3.835%	56.64万	0.00亿	0.000%
2026-07-27	30.170	31.550	31.550	29.190	1.510	5.027%	57.04万	0.00亿	0.000%
2026-07-24	29.800	30.040	31.550	29.300	-1.270	-4.056%	63.95万	0.00亿	0.000%
2026-07-23	32.900	31.310	32.900	31.030	-1.680	-5.092%	89.99万	0.00亿	0.000%
2026-07-22	32.480	32.990	34.800	32.380	-0.440	-1.316%	96.21万	0.00亿	0.000%
2026-07-21	32.180	33.430	35.330	30.930	-0.940	-2.735%	124.99万	0.00亿	0.000%
2026-07-20	35.460	34.370	36.460	34.370	-3.820	-10.003%	82.28万	0.00亿	0.000%
2026-07-17	42.010	38.190	42.450	38.190	-4.240	-9.993%	65.39万	0.00亿	0.000%
2026-07-16	38.760	42.430	43.600	38.760	1.530	3.741%	118.78万	0.00亿	0.000%
2026-07-15	38.940	40.900	41.940	38.300	2.500	6.510%	115.04万	0.00亿	0.000%
2026-07-14	37.000	38.400	39.500	36.000	-0.100	-0.260%	98.96万	0.00亿	0.000%
2026-07-13	40.000	38.500	40.650	38.500	-4.280	-10.005%	84.71万	0.00亿	0.000%
2026-07-10	40.340	42.780	43.980	40.300	1.250	3.010%	150.97万	0.00亿	0.000%
2026-07-09	39.690	41.530	42.060	39.690	-2.570	-5.828%	174.46万	0.00亿	0.000%
2026-07-08	45.610	44.100	46.300	44.100	-4.900	-10.000%	26.08万	0.00亿	0.000%
2026-07-07	45.690	49.000	49.000	44.880	2.970	6.452%	176.00万	0.00亿	0.000%
2026-07-06	45.110	46.030	48.300	45.110	1.260	2.814%	193.26万	0.00亿	0.000%
2026-07-03	42.020	44.770	44.770	41.020	4.070	10.000%	126.74万	0.00亿	0.000%
2026-07-02	42.810	40.700	42.810	39.050	-0.360	-0.877%	175.61万	0.00亿	0.000%
2026-07-01	39.010	41.060	41.060	39.010	3.730	9.992%	54.15万	0.00亿	0.000%
2026-06-30	34.630	37.330	37.330	33.480	3.390	9.988%	68.63万	0.00亿	0.000%
2026-06-29	35.020	33.940	36.230	32.930	-0.730	-2.106%	79.20万	0.00亿	0.000%
2026-06-26	35.800	34.670	36.880	34.580	-2.200	-5.967%	96.75万	0.00亿	0.000%
2026-06-25	37.410	36.870	39.800	35.450	-0.750	-1.994%	123.34万	0.00亿	0.000%
2026-06-24	37.200	37.620	38.990	36.620	-0.630	-1.647%	108.31万	0.00亿	0.000%
2026-06-23	36.450	38.250	38.990	35.010	1.060	2.850%	132.62万	0.00亿	0.000%
2026-06-22	36.600	37.190	38.050	35.580	0.690	1.890%	137.41万	0.00亿	0.000%
2026-06-18	33.530	36.500	36.500	33.290	3.320	10.006%	72.90万	0.00亿	0.000%
2026-06-17	33.680	33.180	34.280	32.800	-0.720	-2.124%	78.35万	0.00亿	0.000%
2026-06-16	33.120	33.900	34.830	32.300	0.670	2.016%	108.29万	0.00亿	0.000%
2026-06-15	32.790	33.230	33.390	31.870	1.010	3.135%	89.14万	0.00亿	0.000%
2026-06-12	33.740	32.220	35.680	32.060	-1.130	-3.388%	113.00万	0.00亿	0.000%
2026-06-11	35.000	33.350	35.640	32.900	-2.450	-6.844%	116.57万	0.00亿	0.000%
2026-06-10	39.660	35.800	39.900	35.310	-1.730	-4.610%	194.01万	0.00亿	0.000%
2026-06-09	36.010	37.530	37.530	35.200	3.410	9.994%	75.89万	0.00亿	0.000%
2026-06-08	30.400	34.120	34.120	30.360	3.100	9.994%	112.89万	0.00亿	0.000%
2026-06-05	29.470	31.020	32.000	28.110	1.530	5.188%	96.02万	0.00亿	0.000%
2026-06-04	28.500	29.490	30.770	28.380	0.450	1.550%	91.59万	0.00亿	0.000%
2026-06-03	26.980	29.040	29.660	26.540	2.080	7.715%	107.39万	0.00亿	0.000%
2026-06-02	27.260	26.960	28.170	26.920	0.190	0.710%	47.66万	0.00亿	0.000%
2026-06-01	27.550	26.770	27.880	26.750	-0.950	-3.427%	54.03万	0.00亿	0.000%
2026-05-29	28.320	27.720	29.870	27.540	-0.600	-2.119%	67.69万	0.00亿	0.000%
2026-05-28	28.200	28.320	28.710	27.320	-0.110	-0.387%	84.47万	0.00亿	0.000%
2026-05-27	28.900	28.430	30.180	28.250	-1.600	-5.328%	94.04万	0.00亿	0.000%
2026-05-26	28.610	30.030	30.450	28.460	1.420	4.963%	119.80万	0.00亿	0.000%
2026-05-25	28.860	28.610	30.500	28.150	-0.460	-1.582%	102.30万	0.00亿	0.000%
2026-05-22	28.350	29.070	29.330	27.500	0.370	1.289%	121.69万	0.00亿	0.000%
2026-05-21	26.390	28.700	28.710	26.160	2.600	9.962%	111.73万	0.00亿	0.000%
2026-05-20	26.600	26.100	26.790	26.000	-0.760	-2.829%	49.28万	0.00亿	0.000%
2026-05-19	26.000	26.860	26.960	25.800	0.790	3.030%	59.96万	0.00亿	0.000%
2026-05-18	25.430	26.070	26.560	25.150	0.640	2.517%	74.28万	0.00亿	0.000%
2026-05-15	23.670	25.430	26.110	23.670	1.690	7.119%	88.15万	0.00亿	0.000%
2026-05-14	24.180	23.740	24.450	23.720	-0.460	-1.901%	28.63万	0.00亿	0.000%
2026-05-13	24.430	24.200	24.510	24.020	-0.370	-1.506%	30.01万	0.00亿	0.000%
2026-05-12	24.190	24.570	24.740	24.030	0.340	1.403%	35.25万	0.00亿	0.000%
2026-05-11	24.090	24.230	24.410	23.620	0.150	0.623%	41.24万	0.00亿	0.000%
2026-05-08	23.250	24.080	24.510	23.120	0.620	2.643%	44.95万	0.00亿	0.000%
2026-05-07	23.110	23.460	23.470	22.760	0.630	2.760%	29.41万	0.00亿	0.000%
2026-05-06	22.310	22.830	23.300	22.280	0.960	4.390%	38.00万	0.00亿	0.000%
2026-04-30	21.510	21.870	22.090	21.510	1.070	5.144%	33.10万	0.00亿	0.000%
2026-04-29	20.340	20.800	20.840	20.270	0.420	2.061%	10.14万	0.00亿	0.000%
2026-04-28	20.910	20.380	20.920	20.250	-0.570	-2.721%	9.96万	0.00亿	0.000%
2026-04-27	20.600	20.950	21.170	20.540	0.330	1.600%	9.60万	0.00亿	0.000%
2026-04-24	20.760	20.620	20.950	20.430	-0.250	-1.198%	9.03万	0.00亿	0.000%
2026-04-23	21.250	20.870	21.350	20.800	-0.310	-1.464%	10.09万	0.00亿	0.000%
2026-04-22	21.040	21.180	21.240	20.990	0.000	0.000%	8.89万	0.00亿	0.000%
2026-04-21	21.350	21.180	21.410	20.970	-0.250	-1.167%	11.00万	0.00亿	0.000%
2026-04-20	21.370	21.430	21.580	21.250	0.060	0.281%	12.39万	0.00亿	0.000%
2026-04-17	21.000	21.370	21.420	20.810	0.400	1.907%	15.05万	0.00亿	0.000%
2026-04-16	20.810	20.970	21.020	20.810	0.250	1.207%	9.75万	0.00亿	0.000%
2026-04-15	21.120	20.720	21.160	20.690	-0.190	-0.909%	9.82万	0.00亿	0.000%
2026-04-14	20.770	20.910	20.930	20.690	0.280	1.357%	10.41万	0.00亿	0.000%
2026-04-13	20.350	20.630	20.750	20.280	0.000	0.000%	10.71万	0.00亿	0.000%
2026-04-10	20.280	20.470	20.720	20.230	0.000	0.000%	12.29万	0.00亿	0.000%
2026-04-09	20.270	20.040	20.280	20.010	0.000	0.000%	9.31万	0.00亿	0.000%
2026-04-08	19.910	20.500	20.500	19.880	0.000	0.000%	16.74万	0.00亿	0.000%
2026-04-07	19.540	19.410	19.600	19.210	0.000	0.000%	6.97万	0.00亿	0.000%
2026-04-03	19.840	19.490	19.980	19.480	0.000	0.000%	7.15万	0.00亿	0.000%
2026-04-02	20.190	19.780	20.210	19.700	0.000	0.000%	9.29万	0.00亿	0.000%
2026-04-01	20.310	20.250	20.360	20.110	0.000	0.000%	8.23万	0.00亿	0.000%