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
2026-07-08	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%
2026-05-22	53.68	54.26	-0.51	-0.93%	52.72	54.90	81628	43867	23.26%
2026-05-21	51.97	54.77	2.73	5.25%	51.83	57.24	123332	68524	35.14%
2026-05-20	52.00	52.04	-0.54	-1.03%	50.69	52.37	33664	17344	9.59%
2026-05-19	53.55	52.58	-0.93	-1.74%	52.21	55.06	46480	24774	13.24%
2026-05-18	51.20	53.51	2.00	3.88%	50.80	53.51	49689	25985	14.16%
2026-05-15	50.50	51.51	0.69	1.36%	50.13	52.31	40267	20689	11.47%
2026-05-14	52.82	50.82	-2.08	-3.93%	50.71	52.96	39419	20268	11.23%
2026-05-13	52.92	52.90	0.12	0.23%	52.01	52.98	36406	19126	10.37%
2026-05-12	54.12	52.78	-1.64	-3.01%	52.20	54.19	48421	25677	13.80%
2026-05-11	56.00	54.42	-0.83	-1.50%	53.74	56.01	73142	39828	20.84%
2026-05-08	51.98	55.25	3.46	6.68%	51.46	55.53	98080	52981	27.95%
2026-05-07	51.20	51.79	0.56	1.09%	50.55	51.83	47621	24442	13.57%
2026-05-06	49.70	51.23	1.50	3.02%	49.70	51.55	53694	27421	15.30%
2026-04-30	49.30	49.73	0.03	0.06%	48.90	49.87	40504	20022	11.54%
2026-04-29	48.65	49.70	0.51	1.04%	48.55	49.91	38702	19179	11.03%
2026-04-28	51.87	49.19	-2.77	-5.33%	49.01	51.87	63917	31938	18.21%
2026-04-27	51.37	51.96	0.23	0.44%	51.12	52.31	37950	19645	10.81%
2026-04-24	53.01	51.73	-2.04	-3.79%	51.71	53.50	61077	32023	17.40%
2026-04-23	57.38	53.77	-4.03	-6.97%	53.70	57.43	99621	54877	28.38%
2026-04-22	57.13	57.80	0.10	0.17%	56.66	58.57	76972	44503	21.93%
2026-04-21	59.05	57.70	-3.05	-5.02%	57.34	59.45	105847	61472	30.16%
2026-04-20	63.33	60.75	-3.96	-6.12%	60.58	63.33	130920	80687	37.30%
2026-04-17	66.07	64.71	-6.31	-8.88%	63.50	68.42	163548	106993	46.60%
2026-04-16	71.00	71.02	37.53	112.06%	71.00	85.20	252308	186555	-