| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 20.01 | 20.28 | 0.27 | 1.35% | 20.01 | 20.33 | 112334 | 22696.19 | 1.44% |
| 2026-03-24 | 20.15 | 20.01 | 0.23 | 1.16% | 19.46 | 20.20 | 122691 | 24245.94 | 1.57% |
| 2026-03-23 | 20.20 | 19.78 | -0.64 | -3.13% | 19.62 | 20.66 | 168760 | 34060.98 | 2.16% |
| 2026-03-20 | 20.99 | 20.42 | -0.58 | -2.76% | 20.41 | 21.20 | 117466 | 24365.13 | 1.50% |
| 2026-03-19 | 21.40 | 21.00 | -0.71 | -3.27% | 20.91 | 21.44 | 120703 | 25537.58 | 1.54% |
| 2026-03-18 | 21.82 | 21.71 | -0.11 | -0.50% | 21.45 | 21.97 | 100120 | 21672.00 | 1.28% |
| 2026-03-17 | 22.05 | 21.82 | -0.12 | -0.55% | 21.80 | 22.24 | 145483 | 32071.12 | 1.86% |
| 2026-03-16 | 21.73 | 21.94 | 0.00 | 0.00% | 21.50 | 21.94 | 136037 | 29556.59 | 1.74% |
| 2026-03-13 | 21.75 | 21.94 | -0.07 | -0.32% | 21.36 | 21.96 | 182649 | 39627.72 | 2.33% |
| 2026-03-12 | 22.33 | 22.01 | -0.34 | -1.52% | 21.87 | 22.39 | 120152 | 26525.63 | 1.54% |
| 2026-03-11 | 22.37 | 22.35 | 0.01 | 0.04% | 22.35 | 22.75 | 150306 | 33810.99 | 1.92% |
| 2026-03-10 | 22.10 | 22.34 | 0.46 | 2.10% | 22.08 | 22.41 | 149816 | 33358.30 | 1.91% |
| 2026-03-09 | 21.90 | 21.88 | -0.35 | -1.57% | 21.25 | 22.00 | 192218 | 41481.90 | 2.46% |
| 2026-03-06 | 21.86 | 22.23 | 0.24 | 1.09% | 21.76 | 22.40 | 129558 | 28799.46 | 1.66% |
| 2026-03-05 | 22.26 | 21.99 | 0.44 | 2.04% | 21.82 | 22.30 | 151981 | 33451.04 | 1.94% |
| 2026-03-04 | 21.55 | 21.55 | -0.19 | -0.87% | 21.40 | 21.90 | 156437 | 33877.99 | 2.00% |
| 2026-03-03 | 22.89 | 21.74 | -1.04 | -4.57% | 21.72 | 23.13 | 224273 | 50027.77 | 2.87% |
| 2026-03-02 | 23.28 | 22.78 | -0.97 | -4.08% | 22.73 | 23.35 | 239336 | 54940.48 | 3.06% |
| 2026-02-27 | 23.99 | 23.75 | -0.24 | -1.00% | 23.68 | 23.99 | 155321 | 36928.77 | 1.99% |
| 2026-02-26 | 24.18 | 23.99 | -0.23 | -0.95% | 23.86 | 24.18 | 158041 | 37950.12 | 2.02% |
| 2026-02-25 | 24.30 | 24.22 | -0.06 | -0.25% | 23.97 | 24.46 | 200722 | 48479.04 | 2.57% |
| 2026-02-24 | 25.30 | 24.28 | -0.10 | -0.41% | 24.21 | 25.30 | 315449 | 77179.97 | 4.03% |
| 2026-02-13 | 24.26 | 24.38 | 0.01 | 0.04% | 24.10 | 24.58 | 173498 | 42332.39 | 2.22% |
| 2026-02-12 | 24.25 | 24.37 | 0.12 | 0.49% | 24.16 | 24.40 | 113633 | 27628.39 | 1.45% |
| 2026-02-11 | 24.34 | 24.25 | -0.13 | -0.53% | 24.11 | 24.50 | 103042 | 25044.45 | 1.32% |
| 2026-02-10 | 24.08 | 24.38 | 0.37 | 1.54% | 23.92 | 24.55 | 185513 | 45145.50 | 2.37% |
| 2026-02-09 | 24.08 | 24.01 | 0.25 | 1.05% | 23.77 | 24.16 | 119424 | 28592.97 | 1.53% |
| 2026-02-06 | 23.19 | 23.76 | 0.35 | 1.50% | 23.07 | 24.07 | 153508 | 36413.50 | 1.96% |
| 2026-02-05 | 23.81 | 23.41 | -0.54 | -2.25% | 23.37 | 23.88 | 118402 | 27895.15 | 1.51% |
| 2026-02-04 | 23.81 | 23.95 | -0.03 | -0.13% | 23.54 | 23.95 | 131898 | 31295.28 | 1.69% |
| 2026-02-03 | 23.71 | 23.98 | 0.40 | 1.70% | 23.46 | 23.98 | 154965 | 36866.79 | 1.98% |
| 2026-02-02 | 23.58 | 23.58 | 0.00 | 0.00% | 23.38 | 24.23 | 223923 | 53435.23 | 2.86% |
| 2026-01-30 | 23.72 | 23.58 | -0.27 | -1.13% | 22.92 | 23.90 | 211676 | 49580.93 | 2.71% |
| 2026-01-29 | 24.25 | 23.85 | -0.51 | -2.09% | 23.74 | 24.44 | 190999 | 45986.31 | 2.44% |
| 2026-01-28 | 25.00 | 24.36 | -0.79 | -3.14% | 24.22 | 25.09 | 238904 | 58420.89 | 3.05% |
| 2026-01-27 | 25.19 | 25.15 | -0.22 | -0.87% | 24.50 | 25.29 | 244684 | 61003.49 | 3.13% |
| 2026-01-26 | 25.87 | 25.37 | -0.36 | -1.40% | 25.20 | 26.47 | 318980 | 81795.10 | 4.08% |
| 2026-01-23 | 25.71 | 25.73 | 0.26 | 1.02% | 25.44 | 25.99 | 278618 | 71486.25 | 3.56% |
| 2026-01-22 | 25.58 | 25.47 | 0.34 | 1.35% | 25.27 | 25.96 | 291566 | 74578.46 | 3.73% |
| 2026-01-21 | 25.00 | 25.13 | -0.05 | -0.20% | 24.88 | 25.35 | 189012 | 47541.50 | 2.42% |
| 2026-01-20 | 25.31 | 25.18 | -0.13 | -0.51% | 24.88 | 25.86 | 233176 | 58913.27 | 2.98% |
| 2026-01-19 | 25.49 | 25.31 | -0.18 | -0.71% | 25.17 | 25.70 | 235688 | 59780.57 | 3.01% |
| 2026-01-16 | 25.01 | 25.49 | 0.74 | 2.99% | 24.97 | 25.75 | 366670 | 92944.78 | 4.69% |
| 2026-01-15 | 24.90 | 24.75 | -0.19 | -0.76% | 24.47 | 25.15 | 231048 | 57198.31 | 2.95% |
| 2026-01-14 | 25.23 | 24.94 | -0.15 | -0.60% | 24.68 | 25.86 | 402124 | 101691.23 | 5.14% |
| 2026-01-13 | 25.88 | 25.09 | -0.58 | -2.26% | 24.90 | 26.08 | 448890 | 113997.71 | 5.74% |
| 2026-01-12 | 24.49 | 25.67 | 1.42 | 5.86% | 24.42 | 26.15 | 580453 | 146710.47 | 7.42% |
| 2026-01-09 | 23.90 | 24.25 | 0.18 | 0.75% | 23.88 | 24.53 | 310829 | 75353.28 | 3.97% |
| 2026-01-08 | 23.96 | 24.07 | 0.25 | 1.05% | 23.81 | 24.35 | 290138 | 69896.87 | 3.71% |
| 2026-01-07 | 23.73 | 23.82 | 0.09 | 0.38% | 23.54 | 23.99 | 246454 | 58608.88 | 3.15% |
| 2026-01-06 | 23.70 | 23.73 | 0.05 | 0.21% | 23.47 | 23.90 | 239283 | 56681.38 | 3.06% |
| 2026-01-05 | 23.65 | 23.68 | -0.02 | -0.08% | 23.36 | 23.71 | 247302 | 58284.88 | 3.16% |
| 2025-12-31 | 23.74 | 23.70 | 0.04 | 0.17% | 23.41 | 23.95 | 312044 | 73872.58 | 3.99% |
| 2025-12-30 | 22.61 | 23.66 | 0.82 | 3.59% | 22.60 | 23.80 | 408693 | 95699.42 | 5.22% |
| 2025-12-29 | 22.74 | 22.84 | 0.26 | 1.15% | 22.55 | 22.95 | 219968 | 50190.09 | 2.81% |
| 2025-12-26 | 22.55 | 22.58 | 0.07 | 0.31% | 22.26 | 22.76 | 191884 | 43230.52 | 2.45% |
| 2025-12-25 | 21.77 | 22.51 | 0.84 | 3.88% | 21.71 | 22.58 | 230960 | 51426.71 | 2.95% |
| 2025-12-24 | 21.50 | 21.67 | 0.13 | 0.60% | 21.43 | 21.74 | 75476 | 16337.87 | 0.96% |
| 2025-12-23 | 21.70 | 21.54 | -0.16 | -0.74% | 21.45 | 21.70 | 83150 | 17920.07 | 1.06% |
| 2025-12-22 | 21.55 | 21.70 | 0.52 | 2.46% | 21.40 | 21.84 | 141965 | 30801.78 | 1.81% |
| 2025-12-19 | 21.01 | 21.18 | 0.23 | 1.10% | 21.01 | 21.33 | 95106 | 20167.14 | 1.22% |
| 2025-12-18 | 21.01 | 20.95 | -0.23 | -1.09% | 20.94 | 21.24 | 80496 | 16970.77 | 1.03% |
| 2025-12-17 | 20.91 | 21.18 | 0.27 | 1.29% | 20.69 | 21.23 | 101763 | 21321.58 | 1.30% |
| 2025-12-16 | 21.40 | 20.91 | -0.50 | -2.34% | 20.85 | 21.41 | 120541 | 25298.61 | 1.54% |
| 2025-12-15 | 21.85 | 21.41 | -0.59 | -2.68% | 21.40 | 21.86 | 126381 | 27300.78 | 1.62% |
| 2025-12-12 | 21.97 | 22.00 | 0.02 | 0.09% | 21.70 | 22.08 | 139342 | 30503.00 | 1.78% |
| 2025-12-11 | 22.48 | 21.98 | -0.50 | -2.22% | 21.95 | 22.54 | 124538 | 27619.52 | 1.59% |
| 2025-12-10 | 22.42 | 22.48 | 0.12 | 0.54% | 22.22 | 22.63 | 116182 | 26055.91 | 1.48% |
| 2025-12-09 | 22.61 | 22.36 | -0.37 | -1.63% | 22.34 | 22.77 | 124992 | 28114.88 | 1.60% |
| 2025-12-08 | 22.65 | 22.73 | 0.18 | 0.80% | 22.45 | 22.76 | 169551 | 38384.34 | 2.17% |
| 2025-12-05 | 22.53 | 22.55 | 0.11 | 0.49% | 22.15 | 22.56 | 143531 | 32182.42 | 1.83% |
| 2025-12-04 | 22.34 | 22.44 | 0.56 | 2.56% | 22.03 | 22.65 | 221739 | 49684.38 | 2.83% |
| 2025-12-03 | 22.02 | 21.88 | -0.13 | -0.59% | 21.72 | 22.19 | 80791 | 17654.46 | 1.03% |
| 2025-12-02 | 22.40 | 22.01 | -0.42 | -1.87% | 21.95 | 22.40 | 107637 | 23776.03 | 1.38% |
| 2025-12-01 | 21.91 | 22.43 | 0.50 | 2.28% | 21.91 | 22.43 | 160656 | 35793.07 | 2.05% |
| 2025-11-28 | 21.60 | 21.93 | 0.17 | 0.78% | 21.59 | 21.97 | 85601 | 18673.10 | 1.09% |
| 2025-11-27 | 21.99 | 21.76 | -0.17 | -0.78% | 21.73 | 22.15 | 101563 | 22290.56 | 1.30% |
| 2025-11-26 | 21.86 | 21.93 | 0.07 | 0.32% | 21.65 | 22.05 | 104373 | 22841.02 | 1.33% |
| 2025-11-25 | 22.18 | 21.86 | -0.15 | -0.68% | 21.86 | 22.20 | 140725 | 31001.10 | 1.80% |
| 2025-11-24 | 21.75 | 22.01 | 0.14 | 0.64% | 21.38 | 22.10 | 145632 | 31653.65 | 1.86% |
埃斯顿(002747)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
