埃斯顿

sz002747 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

25.22

涨跌幅

-2.55%

成交量

15,531,500 股

成交额

396,517,600 元

换手率

1.98%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	25.77	25.22	26.03	25.10	-2.55%	15,531,500	396,517,600	1.98
2026-10-13	25.53	25.88	26.13	24.90	-0.50%	24,489,700	625,618,816	3.12
2026-10-12	27.04	26.01	27.05	26.00	-3.81%	18,679,900	492,594,080	2.38
2026-10-09	26.80	27.04	27.18	25.85	+0.67%	29,525,200	782,199,104	3.76
2026-10-08	28.13	26.86	28.14	26.72	-4.82%	27,419,900	747,959,424	3.50
2026-09-30	28.39	28.22	28.95	27.95	+0.21%	22,333,400	634,256,704	2.85
2026-09-29	28.41	28.16	28.69	27.93	-1.02%	18,402,000	519,447,648	2.35
2026-09-28	29.32	28.45	29.89	28.30	-3.07%	29,855,500	860,285,504	3.81
2026-09-24	29.50	29.35	30.26	29.35	-0.41%	38,852,500	1,157,186,816	4.95
2026-09-23	29.68	29.47	29.77	29.45	-0.71%	17,604,200	520,558,752	2.24
2026-09-22	30.00	29.68	30.15	29.56	-0.34%	25,128,800	750,489,728	3.20
2026-09-21	29.97	29.78	30.12	29.60	-0.03%	28,990,500	865,934,848	3.70
2026-09-18	29.81	29.79	29.97	29.20	+0.74%	34,210,400	1,013,505,280	4.36
2026-09-17	28.88	29.57	29.75	28.80	+1.37%	34,592,700	1,018,010,816	4.41
2026-09-16	28.53	29.17	29.39	28.38	+1.89%	22,004,300	636,741,376	2.81
2026-09-15	28.96	28.63	29.07	28.56	-1.14%	15,545,000	447,190,688	1.98
2026-09-14	28.63	28.96	29.22	28.33	+0.24%	16,647,100	480,884,640	2.12
2026-09-11	29.15	28.89	29.15	28.20	-2.07%	28,140,000	806,566,720	3.59
2026-09-10	29.70	29.50	29.74	29.25	-1.86%	22,229,800	655,570,944	2.83
2026-09-09	30.22	30.06	30.47	29.70	-0.56%	24,288,200	729,630,080	3.10
2026-09-08	30.64	30.23	31.39	30.10	-1.14%	28,271,900	863,905,920	3.60
2026-09-07	29.89	30.58	31.01	29.64	+2.34%	32,378,300	989,584,832	4.13
2026-09-04	31.38	29.88	31.68	29.65	-3.02%	36,230,800	1,108,356,096	4.62
2026-09-03	30.81	30.81	31.40	30.49	+1.32%	29,439,200	909,833,600	3.75
2026-09-02	30.47	30.41	30.88	30.14	-1.93%	26,262,600	799,035,264	3.35
2026-09-01	31.67	31.01	32.02	30.90	-2.05%	33,940,700	1,061,668,096	4.33
2026-08-31	30.99	31.66	31.78	30.76	+0.54%	31,025,100	971,543,872	3.96
2026-08-28	31.86	31.49	32.34	31.45	-1.01%	37,410,700	1,191,909,504	4.77
2026-08-27	31.13	31.81	31.93	31.07	+1.79%	37,963,400	1,197,689,600	4.84
2026-08-26	31.73	31.25	31.83	30.91	-1.36%	38,531,700	1,206,538,240	4.91

需要全历史数据与程序化访问？查看埃斯顿日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002747 获取全部历史日线。