埃泰克

sh603293 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

33.36

涨跌幅

-2.43%

成交量

1,103,500 股

成交额

37,141,096 元

换手率

3.14%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	34.30	33.36	34.30	33.36	-2.43%	1,103,500	37,141,096	3.14
2026-10-13	34.45	34.19	34.46	33.60	-0.98%	995,700	33,901,752	2.84
2026-10-12	34.99	34.53	35.24	34.51	-1.48%	640,100	22,240,032	1.82
2026-10-09	35.00	35.05	35.33	34.10	-0.37%	1,213,200	42,031,912	3.46
2026-10-08	35.21	35.18	35.70	34.93	+0.03%	881,700	31,029,832	2.51
2026-09-30	35.66	35.17	35.76	34.81	-1.24%	1,064,800	37,460,272	3.03
2026-09-29	35.51	35.61	36.04	35.51	+0.25%	724,900	25,890,344	2.07
2026-09-28	36.71	35.52	36.71	35.33	-3.29%	1,059,300	37,911,184	3.02
2026-09-24	36.50	36.73	37.11	36.42	-0.16%	756,300	27,845,260	2.15
2026-09-23	37.46	36.79	37.49	36.75	-1.42%	1,167,500	43,247,736	3.33
2026-09-22	37.61	37.32	37.62	37.28	-0.19%	1,242,300	46,465,728	3.54
2026-09-21	37.89	37.39	37.92	37.27	-0.48%	1,871,500	70,096,512	5.33
2026-09-18	36.30	37.57	37.74	36.30	+3.58%	2,537,700	94,279,896	7.23
2026-09-17	36.35	36.27	36.79	35.82	-0.22%	1,372,900	49,856,912	3.91
2026-09-16	36.49	36.35	36.59	35.91	-0.66%	1,314,800	47,638,548	3.75
2026-09-15	36.48	36.59	36.76	36.03	+0.97%	1,516,700	55,253,140	4.32
2026-09-14	35.80	36.24	36.85	35.40	+1.09%	1,497,100	54,496,348	4.27
2026-09-11	36.86	35.85	36.86	35.29	-4.40%	2,651,400	95,611,760	7.55
2026-09-10	39.60	37.50	39.60	37.48	-5.57%	3,514,100	135,082,560	10.01
2026-09-09	38.18	39.71	39.71	38.00	+4.03%	4,461,000	173,787,472	12.71
2026-09-08	38.40	38.17	38.51	37.65	-0.50%	2,018,400	76,464,248	5.75
2026-09-07	37.94	38.36	38.59	37.83	-0.21%	1,874,800	71,738,568	5.34
2026-09-04	39.16	38.44	39.17	38.38	-0.65%	2,904,900	112,638,576	8.28
2026-09-03	38.73	38.69	39.71	38.48	-0.10%	2,868,900	111,656,976	8.17
2026-09-02	39.26	38.73	39.93	38.47	-1.83%	5,901,100	229,576,512	16.81
2026-09-01	36.00	39.45	39.45	35.92	+10.01%	5,136,000	197,721,184	14.63
2026-08-31	35.59	35.86	35.91	35.00	-0.17%	1,011,700	36,072,200	2.88
2026-08-28	35.55	35.92	36.24	35.51	+1.04%	1,472,800	52,942,164	4.20
2026-08-27	35.34	35.55	35.61	35.10	+0.59%	931,800	33,006,336	2.65
2026-08-26	35.48	35.34	35.74	35.24	-0.53%	792,400	28,077,390	2.26

需要全历史数据与程序化访问？查看埃泰克日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603293 获取全部历史日线。