| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-11-21 | 21.68 | 21.87 | 0.02 | 0.09% | 21.15 | 22.17 | 197697 | 42898.31 | 2.53% |
| 2025-11-20 | 22.26 | 21.85 | -0.27 | -1.22% | 21.82 | 22.36 | 92291 | 20312.24 | 1.18% |
| 2025-11-19 | 22.36 | 22.12 | -0.17 | -0.76% | 21.89 | 22.43 | 107699 | 23835.81 | 1.38% |
| 2025-11-18 | 22.40 | 22.29 | -0.15 | -0.67% | 22.23 | 22.53 | 107550 | 24061.56 | 1.37% |
| 2025-11-17 | 22.31 | 22.44 | 0.02 | 0.09% | 22.23 | 22.57 | 94065 | 21086.17 | 1.20% |
| 2025-11-14 | 22.55 | 22.42 | -0.37 | -1.62% | 22.30 | 22.70 | 120810 | 27175.16 | 1.54% |
| 2025-11-13 | 22.62 | 22.79 | 0.04 | 0.18% | 22.51 | 22.88 | 133484 | 30348.47 | 1.71% |
| 2025-11-12 | 23.30 | 22.75 | -0.27 | -1.17% | 22.60 | 23.45 | 174118 | 39839.15 | 2.23% |
| 2025-11-11 | 23.50 | 23.02 | -0.23 | -0.99% | 22.95 | 23.83 | 149839 | 34764.20 | 1.92% |
| 2025-11-10 | 23.61 | 23.25 | -0.36 | -1.52% | 23.18 | 23.78 | 158769 | 37044.15 | 2.03% |
| 2025-11-07 | 24.17 | 23.61 | -0.54 | -2.24% | 23.59 | 24.20 | 146842 | 34786.95 | 1.88% |
| 2025-11-06 | 23.82 | 24.15 | 0.40 | 1.68% | 23.68 | 24.45 | 164872 | 39673.03 | 2.11% |
| 2025-11-05 | 23.58 | 23.75 | -0.26 | -1.08% | 23.30 | 23.94 | 154259 | 36493.22 | 1.97% |
| 2025-11-04 | 24.67 | 24.01 | -0.76 | -3.07% | 23.80 | 24.68 | 209941 | 50571.20 | 2.68% |
| 2025-11-03 | 25.19 | 24.77 | -0.39 | -1.55% | 24.38 | 25.34 | 265131 | 65652.02 | 3.39% |
| 2025-10-31 | 24.70 | 25.16 | 0.76 | 3.11% | 24.62 | 25.79 | 411461 | 104278.35 | 5.26% |
| 2025-10-30 | 24.51 | 24.40 | 0.11 | 0.45% | 24.32 | 25.28 | 294760 | 72976.76 | 3.77% |
| 2025-10-29 | 24.05 | 24.29 | 0.27 | 1.12% | 23.98 | 24.38 | 153860 | 37274.56 | 1.97% |
| 2025-10-28 | 24.17 | 24.02 | -0.14 | -0.58% | 23.82 | 24.42 | 182405 | 43939.23 | 2.33% |
| 2025-10-27 | 24.31 | 24.16 | 0.06 | 0.25% | 23.96 | 24.59 | 203622 | 49287.45 | 2.60% |
| 2025-10-24 | 23.52 | 24.10 | 0.82 | 3.52% | 23.46 | 24.28 | 260689 | 62618.05 | 3.33% |
| 2025-10-23 | 23.40 | 23.28 | -0.09 | -0.39% | 22.83 | 23.40 | 125717 | 28957.32 | 1.61% |
| 2025-10-22 | 23.26 | 23.37 | -0.11 | -0.47% | 23.03 | 23.75 | 137185 | 32082.42 | 1.75% |
| 2025-10-21 | 23.50 | 23.48 | 0.12 | 0.51% | 23.16 | 23.59 | 143623 | 33630.89 | 1.84% |
| 2025-10-20 | 22.94 | 23.36 | 0.84 | 3.73% | 22.86 | 23.91 | 319833 | 75061.64 | 4.09% |
| 2025-10-17 | 23.66 | 22.52 | -1.13 | -4.78% | 22.50 | 23.73 | 251176 | 57567.78 | 3.21% |
| 2025-10-16 | 24.30 | 23.65 | -1.00 | -4.06% | 23.51 | 24.38 | 256541 | 61240.56 | 3.28% |
| 2025-10-15 | 23.99 | 24.65 | 0.78 | 3.27% | 23.45 | 24.96 | 307025 | 74509.59 | 3.92% |
| 2025-10-14 | 25.26 | 23.87 | -0.94 | -3.79% | 23.78 | 25.78 | 397746 | 98316.41 | 5.08% |
| 2025-10-13 | 23.90 | 24.81 | -0.61 | -2.40% | 23.51 | 24.93 | 338299 | 82148.09 | 4.32% |
| 2025-10-10 | 26.28 | 25.42 | -0.91 | -3.46% | 25.31 | 26.67 | 363377 | 93997.70 | 4.64% |
| 2025-10-09 | 25.62 | 26.33 | 0.73 | 2.85% | 24.92 | 26.80 | 422452 | 109775.96 | 5.40% |
| 2025-09-30 | 25.88 | 25.60 | -0.16 | -0.62% | 25.41 | 25.90 | 255437 | 65440.58 | 3.26% |
| 2025-09-29 | 24.75 | 25.76 | 0.97 | 3.91% | 24.55 | 25.78 | 353263 | 89810.93 | 4.52% |
| 2025-09-26 | 25.50 | 24.79 | -0.89 | -3.47% | 24.70 | 25.69 | 278763 | 69877.95 | 3.56% |
| 2025-09-25 | 25.58 | 25.68 | 0.11 | 0.43% | 25.58 | 26.40 | 378338 | 98193.89 | 4.84% |
| 2025-09-24 | 24.55 | 25.57 | 0.82 | 3.31% | 24.36 | 25.70 | 338460 | 85593.79 | 4.33% |
| 2025-09-23 | 25.20 | 24.75 | -0.52 | -2.06% | 24.19 | 25.65 | 340549 | 84462.18 | 4.35% |
| 2025-09-22 | 25.12 | 25.27 | 0.03 | 0.12% | 25.01 | 25.55 | 264367 | 66796.77 | 3.38% |
| 2025-09-19 | 26.01 | 25.24 | -0.77 | -2.96% | 25.00 | 26.01 | 442434 | 112542.56 | 5.65% |
| 2025-09-18 | 26.43 | 26.01 | -0.38 | -1.44% | 25.60 | 27.20 | 709173 | 188066.16 | 9.06% |
| 2025-09-17 | 26.25 | 26.39 | 0.40 | 1.54% | 26.00 | 27.08 | 615630 | 162724.03 | 7.87% |
| 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% |
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。
