埃斯顿(002747)股票信息
| 股票代码 | 002747 |
| 股票名称 | 埃斯顿 |
| 最新价/元 | 15.49 |
| 涨跌额/元 | 1.41 |
| 涨跌幅/% | 10.01 |
| 买入/元 | 15.49 |
| 卖出/元 | 0.00 |
| 昨收/元 | 14.08 |
| 今开/元 | 14.93 |
| 最高/元 | 15.49 |
| 最低/元 | 14.56 |
| 成交量/手 | 436110.16 |
| 成交额/万 | 66077.70 |
| 股净值/元 | 96.81 |
| 市净率 | 5.23 |
| 总市值/万 | 1346904.22 |
| 流通值/万 | 1219021.10 |
| 换手率/% | 5.54 |
| 入市日期 | 2015-03-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:03 |
埃斯顿(002747)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 14.93 | 15.49 | 1.41 | 10.01 | 436110.16 | 66077.70 | 5.54 |
| 2024-09-27 | 13.40 | 14.08 | 0.88 | 6.67 | 270575.68 | 37202.97 | 3.44 |
| 2024-09-26 | 12.51 | 13.20 | 0.66 | 5.26 | 202838.68 | 26160.60 | 2.58 |
| 2024-09-25 | 12.61 | 12.54 | 0.04 | 0.32 | 174878.00 | 22290.49 | 2.22 |
| 2024-09-24 | 11.98 | 12.50 | 0.61 | 5.13 | 177064.10 | 21719.47 | 2.25 |
| 2024-09-23 | 12.03 | 11.89 | -0.12 | -1.00 | 51748.37 | 6171.66 | 0.66 |
| 2024-09-20 | 12.06 | 12.01 | -0.05 | -0.42 | 72042.34 | 8617.93 | 0.92 |
| 2024-09-19 | 11.70 | 12.06 | 0.46 | 3.97 | 118997.83 | 14267.43 | 1.51 |
| 2024-09-18 | 11.70 | 11.60 | -0.10 | -0.86 | 59077.00 | 6834.33 | 0.75 |
| 2024-09-13 | 11.98 | 11.70 | -0.23 | -1.93 | 63951.00 | 7541.46 | 0.81 |
| 2024-09-12 | 12.08 | 11.93 | -0.12 | -1.00 | 63133.00 | 7638.86 | 0.80 |
| 2024-09-11 | 11.96 | 12.05 | 0.04 | 0.33 | 63810.67 | 7669.39 | 0.81 |
| 2024-09-10 | 11.95 | 12.01 | 0.11 | 0.92 | 69006.20 | 8198.00 | 0.88 |
| 2024-09-09 | 11.92 | 11.90 | -0.03 | -0.25 | 61453.29 | 7311.51 | 0.78 |
| 2024-09-06 | 12.20 | 11.93 | -0.28 | -2.29 | 60409.82 | 7261.66 | 0.77 |
| 2024-09-05 | 12.10 | 12.21 | 0.14 | 1.16 | 79722.47 | 9751.11 | 1.01 |
| 2024-09-04 | 11.91 | 12.07 | 0.04 | 0.33 | 77074.00 | 9300.11 | 0.98 |
| 2024-09-03 | 11.81 | 12.03 | 0.28 | 2.38 | 95839.54 | 11487.09 | 1.22 |
| 2024-09-02 | 12.11 | 11.75 | -0.39 | -3.21 | 113202.00 | 13490.75 | 1.44 |
| 2024-08-30 | 12.10 | 12.14 | -0.10 | -0.82 | 221203.91 | 26993.78 | 2.81 |
| 2024-08-29 | 11.72 | 12.24 | 0.45 | 3.82 | 137422.15 | 16697.53 | 1.75 |
| 2024-08-28 | 11.62 | 11.79 | 0.13 | 1.12 | 82272.02 | 9680.26 | 1.05 |
| 2024-08-27 | 12.01 | 11.66 | -0.46 | -3.80 | 118729.00 | 13951.56 | 1.51 |
| 2024-08-26 | 12.27 | 12.12 | 0.03 | 0.25 | 82327.00 | 10079.60 | 1.05 |
| 2024-08-23 | 12.06 | 12.09 | 0.01 | 0.08 | 80608.00 | 9710.91 | 1.02 |
| 2024-08-22 | 12.44 | 12.08 | -0.42 | -3.36 | 127638.92 | 15591.13 | 1.62 |
| 2024-08-21 | 12.49 | 12.50 | 0.04 | 0.32 | 152571.91 | 19353.65 | 1.94 |
| 2024-08-20 | 12.81 | 12.46 | -0.38 | -2.96 | 98723.04 | 12378.24 | 1.26 |
| 2024-08-19 | 12.76 | 12.84 | 0.02 | 0.16 | 90482.80 | 11678.06 | 1.15 |
| 2024-08-16 | 12.86 | 12.82 | -0.11 | -0.85 | 92793.43 | 11984.98 | 1.18 |
| 2024-08-15 | 12.48 | 12.93 | 0.39 | 3.11 | 162006.13 | 20865.92 | 2.06 |
| 2024-08-14 | 12.68 | 12.54 | -0.14 | -1.10 | 60108.56 | 7557.72 | 0.76 |
| 2024-08-13 | 12.57 | 12.68 | 0.06 | 0.48 | 70615.00 | 8894.06 | 0.90 |
| 2024-08-12 | 12.77 | 12.62 | -0.15 | -1.18 | 67251.00 | 8493.73 | 0.86 |
| 2024-08-09 | 12.98 | 12.77 | -0.10 | -0.78 | 84291.00 | 10912.13 | 1.07 |
| 2024-08-08 | 12.89 | 12.87 | -0.09 | -0.69 | 104193.44 | 13322.97 | 1.32 |
| 2024-08-07 | 13.09 | 12.96 | -0.04 | -0.31 | 119993.90 | 15693.39 | 1.53 |
| 2024-08-06 | 13.09 | 13.00 | 0.17 | 1.33 | 117442.00 | 15247.14 | 1.49 |
| 2024-08-05 | 13.06 | 12.83 | -0.35 | -2.66 | 160428.41 | 21017.80 | 2.04 |
| 2024-08-02 | 13.35 | 13.18 | -0.34 | -2.52 | 164962.52 | 22034.80 | 2.10 |
| 2024-08-01 | 13.42 | 13.52 | 0.25 | 1.88 | 300605.41 | 40401.83 | 3.82 |
| 2024-07-31 | 12.29 | 13.27 | 0.98 | 7.97 | 297974.25 | 38511.11 | 3.79 |
| 2024-07-30 | 12.10 | 12.29 | 0.12 | 0.99 | 104930.42 | 12836.66 | 1.33 |
| 2024-07-29 | 12.35 | 12.17 | -0.17 | -1.38 | 81263.50 | 9918.53 | 1.03 |
| 2024-07-26 | 12.08 | 12.34 | 0.30 | 2.49 | 132255.57 | 16263.93 | 1.68 |
| 2024-07-25 | 11.92 | 12.04 | 0.08 | 0.67 | 88191.00 | 10638.10 | 1.12 |
| 2024-07-24 | 12.03 | 11.96 | -0.21 | -1.73 | 97986.80 | 11817.34 | 1.25 |
| 2024-07-23 | 12.65 | 12.17 | -0.42 | -3.34 | 110585.47 | 13687.17 | 1.41 |
| 2024-07-22 | 12.54 | 12.59 | 0.07 | 0.56 | 107858.87 | 13562.52 | 1.37 |
| 2024-07-19 | 12.29 | 12.52 | 0.15 | 1.21 | 124463.04 | 15553.17 | 1.58 |
| 2024-07-18 | 12.27 | 12.37 | -0.05 | -0.40 | 125152.50 | 15343.06 | 1.59 |
| 2024-07-17 | 12.52 | 12.42 | -0.14 | -1.12 | 100639.00 | 12543.63 | 1.28 |
| 2024-07-16 | 12.39 | 12.56 | 0.12 | 0.97 | 115519.30 | 14432.55 | 1.47 |
| 2024-07-15 | 12.51 | 12.44 | -0.18 | -1.43 | 122723.94 | 15269.48 | 1.56 |
| 2024-07-12 | 12.98 | 12.62 | -0.48 | -3.66 | 254684.76 | 32285.22 | 3.24 |
| 2024-07-11 | 13.63 | 13.10 | -0.59 | -4.31 | 408173.57 | 53463.09 | 5.19 |
| 2024-07-10 | 13.56 | 13.69 | 0.06 | 0.44 | 113189.92 | 15572.49 | 1.44 |
| 2024-07-09 | 13.05 | 13.63 | 0.58 | 4.44 | 145432.12 | 19397.80 | 1.85 |
| 2024-07-08 | 13.47 | 13.05 | -0.46 | -3.41 | 97638.81 | 12866.51 | 1.24 |
| 2024-07-05 | 13.60 | 13.51 | -0.19 | -1.39 | 116626.00 | 15695.60 | 1.48 |
| 2024-07-04 | 14.11 | 13.70 | -0.24 | -1.72 | 114227.00 | 15931.05 | 1.45 |
| 2024-07-03 | 14.14 | 13.94 | -0.17 | -1.21 | 74283.92 | 10387.01 | 0.94 |
| 2024-07-02 | 14.21 | 14.11 | -0.15 | -1.05 | 99979.00 | 14186.06 | 1.27 |
| 2024-07-01 | 14.27 | 14.26 | 0.04 | 0.28 | 116686.20 | 16349.17 | 1.48 |
| 2024-06-28 | 14.08 | 14.22 | 0.04 | 0.28 | 110366.11 | 15840.42 | 1.40 |
| 2024-06-27 | 14.70 | 14.18 | -0.58 | -3.93 | 128463.16 | 18501.53 | 1.63 |
| 2024-06-26 | 14.34 | 14.76 | 0.35 | 2.43 | 117618.95 | 17005.50 | 1.50 |
| 2024-06-25 | 14.29 | 14.41 | 0.16 | 1.12 | 139725.60 | 20424.11 | 1.78 |
| 2024-06-24 | 14.52 | 14.25 | -0.46 | -3.13 | 100122.86 | 14517.69 | 1.27 |
| 2024-06-21 | 14.72 | 14.71 | -0.11 | -0.74 | 77229.10 | 11359.28 | 0.98 |
| 2024-06-20 | 15.20 | 14.82 | -0.49 | -3.20 | 114072.77 | 17152.87 | 1.45 |
| 2024-06-19 | 15.58 | 15.31 | -0.34 | -2.17 | 114142.00 | 17582.22 | 1.45 |
| 2024-06-18 | 15.60 | 15.65 | 0.12 | 0.77 | 116956.52 | 18248.40 | 1.49 |
| 2024-06-17 | 15.40 | 15.53 | -0.03 | -0.19 | 96526.56 | 14976.38 | 1.23 |
| 2024-06-14 | 15.84 | 15.56 | -0.27 | -1.71 | 165237.81 | 25653.53 | 2.10 |
| 2024-06-13 | 15.29 | 15.83 | 0.49 | 3.19 | 278062.69 | 43426.93 | 3.54 |
| 2024-06-12 | 14.65 | 15.34 | 0.67 | 4.57 | 260195.90 | 39756.38 | 3.31 |
| 2024-06-11 | 14.43 | 14.67 | 0.08 | 0.55 | 100448.67 | 14513.80 | 1.28 |
| 2024-06-07 | 14.57 | 14.59 | 0.13 | 0.90 | 83825.00 | 12215.25 | 1.07 |
| 2024-06-06 | 14.94 | 14.52 | -0.42 | -2.81 | 128225.24 | 18775.66 | 1.63 |
| 2024-06-05 | 15.00 | 14.94 | -0.12 | -0.80 | 74607.00 | 11254.81 | 0.95 |
| 2024-06-04 | 15.10 | 15.06 | -0.04 | -0.27 | 84901.05 | 12653.77 | 1.08 |
| 2024-06-03 | 15.24 | 15.10 | -0.04 | -0.26 | 135287.11 | 20538.92 | 1.72 |
| 2024-05-31 | 14.90 | 15.14 | 0.20 | 1.34 | 120038.72 | 18222.84 | 1.53 |
| 2024-05-30 | 14.70 | 14.94 | 0.13 | 0.88 | 81870.56 | 12190.48 | 1.04 |
| 2024-05-29 | 14.80 | 14.81 | -0.01 | -0.07 | 65710.02 | 9742.75 | 0.84 |
| 2024-05-28 | 14.90 | 14.82 | -0.18 | -1.20 | 82435.00 | 12291.64 | 1.05 |
| 2024-05-27 | 14.71 | 15.00 | 0.30 | 2.04 | 106773.95 | 15700.20 | 1.36 |
| 2024-05-24 | 15.10 | 14.70 | -0.40 | -2.65 | 121848.12 | 18125.22 | 1.55 |
| 2024-05-23 | 15.52 | 15.10 | -0.46 | -2.96 | 117052.00 | 17838.83 | 1.49 |
| 2024-05-22 | 15.41 | 15.56 | 0.11 | 0.71 | 77046.71 | 11942.72 | 0.98 |
| 2024-05-21 | 15.60 | 15.45 | -0.29 | -1.84 | 90861.01 | 14062.03 | 1.16 |
| 2024-05-20 | 15.54 | 15.74 | 0.21 | 1.35 | 129585.01 | 20353.58 | 1.65 |
| 2024-05-17 | 15.32 | 15.53 | 0.21 | 1.37 | 109960.48 | 16897.29 | 1.40 |
| 2024-05-16 | 15.45 | 15.32 | -0.11 | -0.71 | 119364.87 | 18416.29 | 1.52 |
| 2024-05-15 | 15.50 | 15.43 | -0.12 | -0.77 | 85410.00 | 13225.00 | 1.09 |
| 2024-05-14 | 15.45 | 15.55 | 0.13 | 0.84 | 113414.00 | 17708.87 | 1.44 |
| 2024-05-13 | 15.80 | 15.42 | -0.56 | -3.50 | 166092.97 | 25787.15 | 2.11 |
| 2024-05-10 | 16.36 | 15.98 | -0.33 | -2.02 | 151498.07 | 24263.24 | 1.93 |
| 2024-05-09 | 15.99 | 16.31 | 0.37 | 2.32 | 159676.00 | 26004.44 | 2.03 |
日K线
周K线
月K线
