埃泰克（603293）历史行情

以下为埃泰克近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-20	31.790	32.180	32.500	31.510	0.360	1.131%	85.82万	0.28亿	2.396%
2026-10-19	31.200	31.820	31.900	31.100	0.440	1.402%	0.85万	0.00亿	0.000%
2026-10-16	31.800	31.380	32.100	31.250	-0.420	-1.321%	1.27万	0.00亿	0.000%
2026-10-15	32.900	31.800	32.900	31.780	-1.560	-4.676%	1.03万	0.00亿	0.000%
2026-10-14	34.300	33.360	34.300	33.360	-0.830	-2.428%	1.10万	0.00亿	0.000%
2026-10-13	34.450	34.190	34.460	33.600	-0.340	-0.985%	1.00万	0.00亿	0.000%
2026-10-12	34.990	34.530	35.240	34.510	-0.520	-1.484%	0.64万	0.00亿	0.000%
2026-10-09	35.000	35.050	35.330	34.100	-0.130	-0.370%	1.21万	0.00亿	0.000%
2026-10-08	35.210	35.180	35.700	34.930	0.010	0.028%	0.88万	0.00亿	0.000%
2026-10-07	35.660	35.170	35.760	34.810	-0.440	-1.236%	106.48万	0.37亿	3.034%
2026-10-06	35.660	35.170	35.760	34.810	-0.440	-1.236%	106.48万	0.37亿	3.034%
2026-10-05	35.660	35.170	35.760	34.810	-0.440	-1.236%	106.48万	0.37亿	3.034%
2026-10-02	35.660	35.170	35.760	34.810	-0.440	-1.236%	106.48万	0.37亿	3.034%
2026-10-01	35.660	35.170	35.760	34.810	-0.440	-1.236%	106.48万	0.37亿	3.034%
2026-09-30	35.660	35.170	35.760	34.810	-0.440	-1.236%	1.06万	0.00亿	0.000%
2026-09-29	35.510	35.610	36.040	35.510	0.090	0.253%	0.72万	0.00亿	0.000%
2026-09-28	36.710	35.520	36.710	35.330	-1.210	-3.294%	1.06万	0.00亿	0.000%
2026-09-27	36.500	36.730	37.110	36.420	-0.060	-0.163%	75.63万	0.28亿	2.155%
2026-09-24	36.500	36.730	37.110	36.420	-0.060	-0.163%	0.76万	0.00亿	0.000%
2026-09-23	37.460	36.790	37.490	36.750	-0.530	-1.420%	1.17万	0.00亿	0.000%
2026-09-22	37.610	37.320	37.620	37.280	-0.070	-0.187%	1.24万	0.00亿	0.000%
2026-09-21	37.890	37.390	37.920	37.270	-0.180	-0.479%	1.87万	0.00亿	0.000%
2026-09-18	36.300	37.570	37.740	36.300	1.300	3.584%	2.54万	0.00亿	0.000%
2026-09-17	36.350	36.270	36.790	35.820	-0.080	-0.220%	1.37万	0.00亿	0.000%
2026-09-16	36.490	36.350	36.590	35.910	-0.240	-0.656%	1.31万	0.00亿	0.000%
2026-09-15	36.480	36.590	36.760	36.030	0.350	0.966%	1.52万	0.00亿	0.000%
2026-09-14	35.800	36.240	36.850	35.400	0.390	1.088%	1.50万	0.00亿	0.000%
2026-09-11	36.860	35.850	36.860	35.290	-1.650	-4.400%	2.65万	0.00亿	0.000%
2026-09-10	39.600	37.500	39.600	37.480	-2.210	-5.565%	3.51万	0.00亿	0.000%
2026-09-09	38.180	39.710	39.710	38.000	1.540	4.035%	4.46万	0.00亿	0.000%
2026-09-08	38.400	38.170	38.510	37.650	-0.190	-0.495%	2.02万	0.00亿	0.000%
2026-09-07	37.940	38.360	38.590	37.830	-0.080	-0.208%	1.87万	0.00亿	0.000%
2026-09-04	39.160	38.440	39.170	38.380	-0.250	-0.646%	2.90万	0.00亿	0.000%
2026-09-03	38.730	38.690	39.710	38.480	-0.040	-0.103%	2.87万	0.00亿	0.000%
2026-09-02	39.260	38.730	39.930	38.470	-0.720	-1.825%	5.90万	0.00亿	0.000%
2026-09-01	36.000	39.450	39.450	35.920	3.590	10.011%	5.14万	0.00亿	0.000%
2026-08-31	35.590	35.860	35.910	35.000	-0.060	-0.167%	1.01万	0.00亿	0.000%
2026-08-28	35.550	35.920	36.240	35.510	0.370	1.041%	1.47万	0.00亿	0.000%
2026-08-27	35.340	35.550	35.610	35.100	0.210	0.594%	0.93万	0.00亿	0.000%
2026-08-26	35.480	35.340	35.740	35.240	-0.190	-0.535%	0.79万	0.00亿	0.000%
2026-08-25	34.420	35.530	35.530	34.410	0.750	2.156%	1.00万	0.00亿	0.000%
2026-08-24	34.980	34.780	35.260	34.330	-0.120	-0.344%	0.96万	0.00亿	0.000%
2026-08-21	35.100	34.900	35.150	34.600	-0.300	-0.852%	0.76万	0.00亿	0.000%
2026-08-20	35.360	35.200	35.560	35.050	0.110	0.313%	0.82万	0.00亿	0.000%
2026-08-19	36.310	35.090	36.460	35.010	-1.650	-4.491%	1.80万	0.00亿	0.000%
2026-08-18	36.810	36.740	36.990	36.300	-0.520	-1.396%	1.89万	0.00亿	0.000%
2026-08-17	36.350	37.260	37.330	36.150	0.830	2.278%	1.89万	0.00亿	0.000%
2026-08-14	36.520	36.430	36.590	36.010	0.010	0.027%	1.31万	0.00亿	0.000%
2026-08-13	37.230	36.420	37.370	36.410	-0.830	-2.228%	1.95万	0.00亿	0.000%
2026-08-12	37.090	37.250	37.400	37.050	0.030	0.081%	1.34万	0.00亿	0.000%
2026-08-11	37.180	37.220	37.490	36.660	-0.120	-0.321%	1.14万	0.00亿	0.000%
2026-08-10	37.230	37.340	37.430	36.790	0.180	0.484%	1.07万	0.00亿	0.000%
2026-08-07	37.180	37.160	37.270	36.500	-0.020	-0.054%	1.20万	0.00亿	0.000%
2026-08-06	37.050	37.180	37.770	36.690	-0.310	-0.827%	2.01万	0.00亿	0.000%
2026-08-05	37.370	37.490	38.520	37.050	0.900	2.460%	2.89万	0.00亿	0.000%
2026-08-04	36.300	36.590	36.690	36.200	0.300	0.827%	1.58万	0.00亿	0.000%
2026-08-03	36.100	36.290	36.410	36.000	0.100	0.276%	1.27万	0.00亿	0.000%
2026-07-31	36.160	36.190	36.370	35.800	0.390	1.089%	2.08万	0.00亿	0.000%
2026-07-30	35.090	35.800	36.360	35.090	0.440	1.244%	2.42万	0.00亿	0.000%
2026-07-29	34.920	35.360	35.520	34.720	0.590	1.697%	1.53万	0.00亿	0.000%
2026-07-28	34.630	34.770	35.330	34.630	-0.380	-1.081%	1.43万	0.00亿	0.000%
2026-07-27	34.810	35.150	35.190	34.410	0.620	1.796%	1.46万	0.00亿	0.000%
2026-07-24	35.010	34.530	35.200	34.300	-0.870	-2.458%	1.14万	0.00亿	0.000%
2026-07-23	34.490	35.400	35.470	34.300	0.890	2.579%	1.38万	0.00亿	0.000%
2026-07-22	34.650	34.510	35.380	34.400	-0.380	-1.089%	1.39万	0.00亿	0.000%
2026-07-21	34.700	34.890	34.940	33.330	0.040	0.115%	2.00万	0.00亿	0.000%
2026-07-20	35.760	34.850	36.700	34.360	-0.850	-2.381%	2.14万	0.00亿	0.000%
2026-07-17	36.410	35.700	36.780	35.250	-0.870	-2.379%	2.08万	0.00亿	0.000%
2026-07-16	36.200	36.570	37.290	35.800	0.250	0.688%	1.60万	0.00亿	0.000%
2026-07-15	36.240	36.320	36.580	35.710	0.220	0.609%	1.24万	0.00亿	0.000%
2026-07-14	36.340	36.100	36.460	35.370	-0.350	-0.960%	1.44万	0.00亿	0.000%
2026-07-13	38.830	36.450	38.930	36.420	-2.500	-6.418%	2.44万	0.00亿	0.000%
2026-07-10	38.560	38.950	39.810	38.380	0.050	0.129%	1.84万	0.00亿	0.000%
2026-07-09	38.210	38.900	38.950	37.030	0.250	0.647%	2.39万	0.00亿	0.000%
2026-07-08	39.530	38.650	39.780	38.230	-1.140	-2.865%	1.83万	0.00亿	0.000%
2026-07-07	40.660	39.790	40.990	39.770	-0.870	-2.140%	2.03万	0.00亿	0.000%
2026-07-06	41.580	40.660	42.090	40.210	-1.290	-3.075%	1.96万	0.00亿	0.000%
2026-07-03	40.260	41.950	42.440	40.260	1.330	3.274%	2.72万	0.00亿	0.000%
2026-07-02	41.400	40.620	41.950	40.540	-0.960	-2.309%	1.92万	0.00亿	0.000%
2026-07-01	40.940	41.580	42.180	40.700	0.460	1.119%	2.44万	0.00亿	0.000%
2026-06-30	39.000	41.120	41.370	38.640	2.120	5.436%	2.72万	0.00亿	0.000%
2026-06-29	38.170	39.000	39.240	37.650	0.440	1.141%	1.89万	0.00亿	0.000%
2026-06-26	40.480	38.560	40.590	38.500	-2.040	-5.025%	2.53万	0.00亿	0.000%
2026-06-25	41.810	40.600	42.510	40.410	-1.570	-3.723%	2.70万	0.00亿	0.000%
2026-06-24	41.600	42.170	43.300	40.330	0.640	1.541%	3.34万	0.00亿	0.000%
2026-06-23	41.700	41.530	42.280	41.150	-0.280	-0.670%	1.86万	0.00亿	0.000%
2026-06-22	42.680	41.810	42.690	40.170	-0.710	-1.670%	2.70万	0.00亿	0.000%
2026-06-18	42.000	42.520	42.650	41.120	0.580	1.383%	2.36万	0.00亿	0.000%
2026-06-17	41.560	41.940	42.350	41.410	0.140	0.335%	1.76万	0.00亿	0.000%
2026-06-16	41.570	41.800	42.060	40.700	0.420	1.015%	2.01万	0.00亿	0.000%
2026-06-15	40.220	41.380	41.450	40.220	1.290	3.218%	2.04万	0.00亿	0.000%
2026-06-12	39.970	40.090	40.740	39.810	0.460	1.161%	1.92万	0.00亿	0.000%
2026-06-11	40.810	39.630	40.810	39.410	-1.220	-2.987%	1.89万	0.00亿	0.000%
2026-06-10	42.570	40.850	42.770	40.660	-2.180	-5.066%	2.38万	0.00亿	0.000%
2026-06-09	41.890	43.030	43.850	41.890	1.300	3.115%	1.97万	0.00亿	0.000%
2026-06-08	42.540	41.730	43.200	41.510	-1.900	-4.355%	2.01万	0.00亿	0.000%
2026-06-05	43.080	43.630	44.230	42.450	0.370	0.855%	2.46万	0.00亿	0.000%
2026-06-04	43.710	43.260	43.710	42.480	-0.820	-1.860%	2.47万	0.00亿	0.000%
2026-06-03	45.120	44.080	45.120	43.800	-1.400	-3.078%	2.27万	0.00亿	0.000%
2026-06-02	44.410	45.480	45.500	43.520	0.650	1.450%	2.35万	0.00亿	0.000%
2026-06-01	43.870	44.830	45.190	43.820	0.590	1.334%	1.65万	0.00亿	0.000%
2026-05-29	46.550	44.240	46.590	43.970	-2.550	-5.450%	3.11万	0.00亿	0.000%
2026-05-28	45.990	46.790	46.790	45.000	0.550	1.189%	3.00万	0.00亿	0.000%
2026-05-27	47.450	46.240	48.280	46.150	-1.690	-3.526%	3.36万	0.00亿	0.000%
2026-05-26	50.310	47.930	50.340	47.110	-3.090	-6.056%	5.30万	0.00亿	0.000%
2026-05-25	53.930	51.020	53.940	51.000	-3.240	-5.971%	6.23万	0.00亿	0.000%
2026-05-22	53.680	54.260	54.900	52.720	-0.510	-0.931%	8.16万	0.00亿	0.000%
2026-05-21	51.970	54.770	57.240	51.830	2.730	5.246%	12.33万	0.00亿	0.000%
2026-05-20	52.000	52.040	52.370	50.690	-0.540	-1.027%	3.37万	0.00亿	0.000%
2026-05-19	53.550	52.580	55.060	52.210	-0.930	-1.738%	4.65万	0.00亿	0.000%
2026-05-18	51.200	53.510	53.510	50.800	2.000	3.883%	4.97万	0.00亿	0.000%
2026-05-15	50.500	51.510	52.310	50.130	0.690	1.358%	4.03万	0.00亿	0.000%
2026-05-14	52.820	50.820	52.960	50.710	-2.080	-3.932%	3.94万	0.00亿	0.000%
2026-05-13	52.920	52.900	52.980	52.010	0.120	0.227%	3.64万	0.00亿	0.000%
2026-05-12	54.120	52.780	54.190	52.200	-1.640	-3.014%	4.84万	0.00亿	0.000%
2026-05-11	56.000	54.420	56.010	53.740	-0.830	-1.502%	7.31万	0.00亿	0.000%
2026-05-08	51.980	55.250	55.530	51.460	3.460	6.681%	9.81万	0.00亿	0.000%
2026-05-07	51.200	51.790	51.830	50.550	0.560	1.093%	4.76万	0.00亿	0.000%
2026-05-06	49.700	51.230	51.550	49.700	1.500	3.016%	5.37万	0.00亿	0.000%
2026-04-30	49.300	49.730	49.870	48.900	0.030	0.060%	4.05万	0.00亿	0.000%
2026-04-29	48.650	49.700	49.910	48.550	0.510	1.037%	3.87万	0.00亿	0.000%
2026-04-28	51.870	49.190	51.870	49.010	-2.770	-5.331%	6.39万	0.00亿	0.000%
2026-04-27	51.370	51.960	52.310	51.120	0.230	0.445%	3.80万	0.00亿	0.000%
2026-04-24	53.010	51.730	53.500	51.710	-2.040	-3.794%	6.11万	0.00亿	0.000%
2026-04-23	57.380	53.770	57.430	53.700	-4.030	-6.972%	9.96万	0.00亿	0.000%
2026-04-22	57.130	57.800	58.570	56.660	0.000	0.000%	7.70万	0.00亿	0.000%
2026-04-21	59.050	57.700	59.450	57.340	-3.050	-5.021%	10.58万	0.00亿	0.000%
2026-04-20	63.330	60.750	63.330	60.580	0.000	0.000%	13.09万	0.00亿	0.000%
2026-04-17	66.070	64.710	68.420	63.500	0.000	0.000%	16.35万	0.00亿	0.000%
2026-04-16	71.000	71.020	85.200	71.000	37.530	112.060%	25.23万	18.66亿	71.890%