埃泰克 (603293) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-09-01	36.00	39.45	3.59	10.01%	35.92	39.45	51360	19772	14.63%
2026-08-31	35.59	35.86	-0.06	-0.17%	35.00	35.91	10117	3607	2.88%
2026-08-28	35.55	35.92	0.37	1.04%	35.51	36.24	14729	5294	4.20%
2026-08-27	35.34	35.55	0.21	0.59%	35.10	35.61	9318	3300	2.66%
2026-08-26	35.48	35.34	-0.19	-0.53%	35.24	35.74	7924	2807	2.26%
2026-08-25	34.42	35.53	0.75	2.16%	34.41	35.53	10032	3517	2.86%
2026-08-24	34.98	34.78	-0.12	-0.34%	34.33	35.26	9591	3324	2.73%
2026-08-21	35.10	34.90	-0.30	-0.85%	34.60	35.15	7596	2649	2.16%
2026-08-20	35.36	35.20	0.11	0.31%	35.05	35.56	8248	2910	2.35%
2026-08-19	36.31	35.09	-1.65	-4.49%	35.01	36.46	17987	6416	5.13%
2026-08-18	36.81	36.74	-0.52	-1.40%	36.30	36.99	18948	6940	5.40%
2026-08-17	36.35	37.26	0.83	2.28%	36.15	37.33	18936	6963	5.40%
2026-08-14	36.52	36.43	0.01	0.03%	36.01	36.59	13070	4749	3.72%
2026-08-13	37.23	36.42	-0.83	-2.23%	36.41	37.37	19529	7206	5.56%
2026-08-12	37.09	37.25	0.03	0.08%	37.05	37.40	13418	4990	3.82%
2026-08-11	37.18	37.22	-0.12	-0.32%	36.66	37.49	11391	4228	3.25%
2026-08-10	37.23	37.34	0.18	0.48%	36.79	37.43	10694	3973	3.05%
2026-08-07	37.18	37.16	-0.02	-0.05%	36.50	37.27	11951	4409	3.41%
2026-08-06	37.05	37.18	-0.31	-0.83%	36.69	37.77	20106	7472	5.73%
2026-08-05	37.37	37.49	0.90	2.46%	37.05	38.52	28898	10880	8.23%
2026-08-04	36.30	36.59	0.30	0.83%	36.20	36.69	15849	5781	4.52%
2026-08-03	36.10	36.29	0.10	0.28%	36.00	36.41	12657	4581	3.61%
2026-07-31	36.16	36.19	0.39	1.09%	35.80	36.37	20840	7534	5.94%
2026-07-30	35.09	35.80	0.44	1.24%	35.09	36.36	24245	8689	6.91%
2026-07-29	34.92	35.36	0.59	1.70%	34.72	35.52	15318	5385	4.36%
2026-07-28	34.63	34.77	-0.38	-1.08%	34.63	35.33	14317	4999	4.08%
2026-07-27	34.81	35.15	0.62	1.80%	34.41	35.19	14625	5096	4.17%
2026-07-24	35.01	34.53	-0.87	-2.46%	34.30	35.20	11386	3950	3.24%
2026-07-23	34.49	35.40	0.89	2.58%	34.30	35.47	13826	4847	3.94%
2026-07-22	34.65	34.51	-0.38	-1.09%	34.40	35.38	13879	4848	3.95%
2026-07-21	34.70	34.89	0.04	0.11%	33.33	34.94	19967	6854	5.69%
2026-07-20	35.76	34.85	-0.85	-2.38%	34.36	36.70	21371	7583	6.09%
2026-07-17	36.41	35.70	-0.87	-2.38%	35.25	36.78	20814	7490	5.93%
2026-07-16	36.20	36.57	0.25	0.69%	35.80	37.29	15999	5862	4.56%
2026-07-15	36.24	36.32	0.22	0.61%	35.71	36.58	12421	4511	3.54%
2026-07-14	36.34	36.10	-0.35	-0.96%	35.37	36.46	14373	5162	4.10%
2026-07-13	38.83	36.45	-2.50	-6.42%	36.42	38.93	24367	9012	6.94%
2026-07-10	38.56	38.95	0.05	0.13%	38.38	39.81	18392	7223	5.24%
2026-07-09	38.21	38.90	0.25	0.65%	37.03	38.95	23901	9092	6.81%
2026-07-08	39.53	38.65	-1.14	-2.87%	38.23	39.78	18303	7104	5.22%
2026-07-07	40.66	39.79	-0.87	-2.14%	39.77	40.99	20292	8181	5.78%
2026-07-06	41.58	40.66	-1.29	-3.08%	40.21	42.09	19560	7990	5.57%
2026-07-03	40.26	41.95	1.33	3.27%	40.26	42.44	27201	11381	7.75%
2026-07-02	41.40	40.62	-0.96	-2.31%	40.54	41.95	19206	7936	5.47%
2026-07-01	40.94	41.58	0.46	1.12%	40.70	42.18	24352	10096	6.94%
2026-06-30	39.00	41.12	2.12	5.44%	38.64	41.37	27205	10923	7.75%
2026-06-29	38.17	39.00	0.44	1.14%	37.65	39.24	18942	7305	5.40%
2026-06-26	40.48	38.56	-2.04	-5.02%	38.50	40.59	25325	9878	7.22%
2026-06-25	41.81	40.60	-1.57	-3.72%	40.41	42.51	26999	11098	7.69%
2026-06-24	41.60	42.17	0.64	1.54%	40.33	43.30	33352	13972	9.50%
2026-06-23	41.70	41.53	-0.28	-0.67%	41.15	42.28	18588	7759	5.30%
2026-06-22	42.68	41.81	-0.71	-1.67%	40.17	42.69	27016	11106	7.70%
2026-06-18	42.00	42.52	0.58	1.38%	41.12	42.65	23554	9902	6.71%
2026-06-17	41.56	41.94	0.14	0.33%	41.41	42.35	17564	7363	5.00%
2026-06-16	41.57	41.80	0.42	1.01%	40.70	42.06	20141	8360	5.74%
2026-06-15	40.22	41.38	1.29	3.22%	40.22	41.45	20449	8399	5.83%
2026-06-12	39.97	40.09	0.46	1.16%	39.81	40.74	19152	7716	5.46%
2026-06-11	40.81	39.63	-1.22	-2.99%	39.41	40.81	18875	7515	5.38%
2026-06-10	42.57	40.85	-2.18	-5.07%	40.66	42.77	23827	9842	6.79%
2026-06-09	41.89	43.03	1.30	3.12%	41.89	43.85	19733	8387	5.62%
2026-06-08	42.54	41.73	-1.90	-4.35%	41.51	43.20	20125	8531	5.73%
2026-06-05	43.08	43.63	0.37	0.86%	42.45	44.23	24615	10699	7.01%
2026-06-04	43.71	43.26	-0.82	-1.86%	42.48	43.71	24667	10630	7.03%
2026-06-03	45.12	44.08	-1.40	-3.08%	43.80	45.12	22693	10114	6.47%
2026-06-02	44.41	45.48	0.65	1.45%	43.52	45.50	23500	10465	6.70%
2026-06-01	43.87	44.83	0.59	1.33%	43.82	45.19	16486	7358	4.70%
2026-05-29	46.55	44.24	-2.55	-5.45%	43.97	46.59	31121	14070	8.87%
2026-05-28	45.99	46.79	0.55	1.19%	45.00	46.79	30046	13802	8.56%
2026-05-27	47.45	46.24	-1.69	-3.53%	46.15	48.28	33553	15761	9.56%
2026-05-26	50.31	47.93	-3.09	-6.06%	47.11	50.34	52969	25674	15.09%
2026-05-25	53.93	51.02	-3.24	-5.97%	51.00	53.94	62290	32216	17.75%