| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-07-03 | 19.80 | 19.92 | 0.03 | 0.15% | 19.71 | 20.05 | 98638 | 19596.83 | 1.26% |
| 2025-07-02 | 20.15 | 19.89 | -0.27 | -1.34% | 19.74 | 20.22 | 137709 | 27417.07 | 1.76% |
| 2025-07-01 | 20.24 | 20.16 | -0.08 | -0.40% | 20.00 | 20.25 | 131510 | 26447.78 | 1.68% |
| 2025-06-30 | 20.16 | 20.24 | 0.18 | 0.90% | 20.08 | 20.33 | 148296 | 29962.13 | 1.90% |
| 2025-06-27 | 20.08 | 20.06 | 0.01 | 0.05% | 19.95 | 20.25 | 143370 | 28847.17 | 1.83% |
| 2025-06-26 | 20.32 | 20.05 | -0.30 | -1.47% | 20.03 | 20.48 | 216268 | 43817.59 | 2.76% |
| 2025-06-25 | 20.06 | 20.35 | 0.36 | 1.80% | 19.94 | 20.35 | 271020 | 54635.33 | 3.46% |
| 2025-06-24 | 19.05 | 19.99 | 0.98 | 5.16% | 19.05 | 19.99 | 282805 | 55684.81 | 3.61% |
| 2025-06-23 | 18.55 | 19.01 | 0.19 | 1.01% | 18.35 | 19.04 | 111201 | 21008.00 | 1.42% |
| 2025-06-20 | 19.26 | 18.82 | -0.47 | -2.44% | 18.76 | 19.39 | 167027 | 31630.28 | 2.13% |
| 2025-06-19 | 19.37 | 19.29 | -0.16 | -0.82% | 19.21 | 19.73 | 163089 | 31797.62 | 2.08% |
| 2025-06-18 | 19.38 | 19.45 | -0.01 | -0.05% | 19.23 | 19.49 | 92577 | 17927.80 | 1.18% |
| 2025-06-17 | 19.50 | 19.46 | -0.01 | -0.05% | 19.35 | 19.79 | 114657 | 22389.93 | 1.47% |
| 2025-06-16 | 19.25 | 19.47 | 0.01 | 0.05% | 19.24 | 19.54 | 111556 | 21684.16 | 1.43% |
| 2025-06-13 | 20.11 | 19.46 | -0.72 | -3.57% | 19.44 | 20.11 | 201811 | 39703.71 | 2.58% |
| 2025-06-12 | 20.09 | 20.18 | -0.13 | -0.64% | 19.91 | 20.59 | 214526 | 43176.57 | 2.74% |
| 2025-06-11 | 20.50 | 20.31 | -0.33 | -1.60% | 20.25 | 20.53 | 241226 | 49130.90 | 3.08% |
| 2025-06-10 | 20.30 | 20.64 | 0.60 | 2.99% | 19.74 | 20.83 | 393886 | 79780.03 | 5.03% |
| 2025-06-09 | 19.79 | 20.04 | 0.60 | 3.09% | 19.71 | 20.36 | 243130 | 48797.18 | 3.11% |
| 2025-06-06 | 19.73 | 19.44 | -0.29 | -1.47% | 19.34 | 19.75 | 117772 | 22927.99 | 1.51% |
| 2025-06-05 | 19.70 | 19.73 | 0.35 | 1.81% | 19.38 | 19.78 | 176584 | 34581.02 | 2.26% |
| 2025-06-04 | 19.21 | 19.38 | 0.17 | 0.88% | 19.21 | 19.46 | 105111 | 20364.06 | 1.34% |
| 2025-06-03 | 19.02 | 19.21 | -0.01 | -0.05% | 18.98 | 19.33 | 92207 | 17732.37 | 1.18% |
| 2025-05-30 | 19.60 | 19.22 | -0.41 | -2.09% | 19.05 | 19.60 | 131833 | 25326.45 | 1.68% |
| 2025-05-29 | 19.29 | 19.63 | 0.36 | 1.87% | 19.29 | 19.70 | 141309 | 27644.87 | 1.81% |
| 2025-05-28 | 19.44 | 19.27 | -0.18 | -0.93% | 19.24 | 19.66 | 109367 | 21191.48 | 1.40% |
| 2025-05-27 | 19.83 | 19.45 | -0.45 | -2.26% | 19.37 | 19.87 | 129274 | 25234.02 | 1.65% |
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。
