SECURITY DETAIL · RAW DATA

埃泰克603293.SH

ASSECNYSTOCK

最近收盘价35.702026-07-17

ADJUSTED_PRICE_AVAILABLE复权价格仅用于数据校验；当前图表仍默认展示 raw price，不代表正式回测已开放。backtest_enabled=false

最近交易日2026-07-17

成交量（股）2,081,374

成交额（元）74,908,220

日线记录62

RAW CANDLESTICK

最近 64 个交易日

NO ADJUSTMENT

上涨 / 持平下跌 RAW PRICE

CORPORATE ACTIONS

公司行动 0 条

复权因子 62 条

公告日	除权日	类型	现金/股	送股比例	转增比例	配股比例	来源
最近三年无公司行动记录

DAILY BARS

全部 62 行

交易日	开盘	最高	最低	原始收盘	前复权收盘	口径	成交量	成交额	涨跌幅
2026-07-17	36.41	36.78	35.25	35.70	35.70	qfq	2,081,374	74,908,220	-2.38%
2026-07-16	36.20	37.29	35.80	36.57	36.57	qfq	1,599,875	58,621,021	0.69%
2026-07-15	36.24	36.58	35.71	36.32	36.32	qfq	1,242,069	45,115,942	0.61%
2026-07-14	36.34	36.46	35.37	36.10	36.10	qfq	1,437,257	51,624,678	-0.96%
2026-07-13	38.83	38.93	36.42	36.45	36.45	qfq	2,436,728	90,121,629	-6.42%
2026-07-10	38.56	39.81	38.38	38.95	38.95	qfq	1,839,170	72,233,937	0.13%
2026-07-09	38.21	38.95	37.03	38.90	38.90	qfq	2,390,101	90,929,821	0.65%
2026-07-08	39.53	39.78	38.23	38.65	38.65	qfq	1,830,308	71,041,463	-2.87%
2026-07-07	40.66	40.99	39.77	39.79	39.79	qfq	2,029,244	81,810,511	-2.14%
2026-07-06	41.58	42.09	40.21	40.66	40.66	qfq	1,955,997	79,900,621	-3.08%
2026-07-03	40.26	42.44	40.26	41.95	41.95	qfq	2,720,147	113,816,580	3.27%
2026-07-02	41.40	41.95	40.54	40.62	40.62	qfq	1,920,639	79,364,855	-2.31%
2026-07-01	40.94	42.18	40.70	41.58	41.58	qfq	2,435,214	100,967,765	1.12%
2026-06-30	39.00	41.37	38.64	41.12	41.12	qfq	2,720,549	109,235,002	5.44%
2026-06-29	38.17	39.24	37.65	39.00	39.00	qfq	1,894,162	73,055,034	1.14%
2026-06-26	40.48	40.59	38.50	38.56	38.56	qfq	2,532,521	98,785,652	-5.02%
2026-06-25	41.81	42.51	40.41	40.60	40.60	qfq	2,699,855	110,982,962	-3.72%
2026-06-24	41.60	43.30	40.33	42.17	42.17	qfq	3,335,175	139,725,992	1.54%
2026-06-23	41.70	42.28	41.15	41.53	41.53	qfq	1,858,756	77,598,867	-0.67%
2026-06-22	42.68	42.69	40.17	41.81	41.81	qfq	2,701,560	111,069,697	-1.67%
2026-06-18	42.00	42.65	41.12	42.52	42.52	qfq	2,355,364	99,026,084	1.38%
2026-06-17	41.56	42.35	41.41	41.94	41.94	qfq	1,756,351	73,636,271	0.33%
2026-06-16	41.57	42.06	40.70	41.80	41.80	qfq	2,014,113	83,607,467	1.01%
2026-06-15	40.22	41.45	40.22	41.38	41.38	qfq	2,044,934	83,992,568	3.22%
2026-06-12	39.97	40.74	39.81	40.09	40.09	qfq	1,915,218	77,167,534	1.16%
2026-06-11	40.81	40.81	39.41	39.63	39.63	qfq	1,887,506	75,155,400	-2.99%
2026-06-10	42.57	42.77	40.66	40.85	40.85	qfq	2,382,662	98,427,140	-5.07%
2026-06-09	41.89	43.85	41.89	43.03	43.03	qfq	1,973,313	83,878,120	3.12%
2026-06-08	42.54	43.20	41.51	41.73	41.73	qfq	2,012,485	85,314,292	-4.35%
2026-06-05	43.08	44.23	42.45	43.63	43.63	qfq	2,461,498	106,995,607	0.86%
2026-06-04	43.71	43.71	42.48	43.26	43.26	qfq	2,466,702	106,308,834	-1.86%
2026-06-03	45.12	45.12	43.80	44.08	44.08	qfq	2,269,340	101,142,835	-3.08%
2026-06-02	44.41	45.50	43.52	45.48	45.48	qfq	2,350,017	104,656,624	1.45%
2026-06-01	43.87	45.19	43.82	44.83	44.83	qfq	1,648,574	73,588,206	1.33%
2026-05-29	46.55	46.59	43.97	44.24	44.24	qfq	3,112,089	140,703,482	-5.45%
2026-05-28	45.99	46.79	45.00	46.79	46.79	qfq	3,004,608	138,026,630	1.19%
2026-05-27	47.45	48.28	46.15	46.24	46.24	qfq	3,355,347	157,611,180	-3.53%
2026-05-26	50.31	50.34	47.11	47.93	47.93	qfq	5,296,938	256,741,133	-6.06%
2026-05-25	53.93	53.94	51.00	51.02	51.02	qfq	6,229,043	322,166,525	-5.97%
2026-05-22	53.68	54.90	52.72	54.26	54.26	qfq	8,162,801	438,672,393	-0.93%
2026-05-21	51.97	57.24	51.83	54.77	54.77	qfq	12,333,183	685,242,997	5.25%
2026-05-20	52.00	52.37	50.69	52.04	52.04	qfq	3,366,414	173,448,477	-1.03%
2026-05-19	53.55	55.06	52.21	52.58	52.58	qfq	4,647,954	247,748,947	-1.74%
2026-05-18	51.20	53.51	50.80	53.51	53.51	qfq	4,968,901	259,854,369	3.88%
2026-05-15	50.50	52.31	50.13	51.51	51.51	qfq	4,026,747	206,890,632	1.36%
2026-05-14	52.82	52.96	50.71	50.82	50.82	qfq	3,941,913	202,685,556	-3.93%
2026-05-13	52.92	52.98	52.01	52.90	52.90	qfq	3,640,629	191,261,588	0.23%
2026-05-12	54.12	54.19	52.20	52.78	52.78	qfq	4,842,085	256,778,175	-3.01%
2026-05-11	56.00	56.01	53.74	54.42	54.42	qfq	7,314,208	398,282,117	-1.50%
2026-05-08	51.98	55.53	51.46	55.25	55.25	qfq	9,808,021	529,815,165	6.68%
2026-05-07	51.20	51.83	50.55	51.79	51.79	qfq	4,762,069	244,426,024	1.09%
2026-05-06	49.70	51.55	49.70	51.23	51.23	qfq	5,369,379	274,217,061	3.02%
2026-04-30	49.30	49.87	48.90	49.73	49.73	qfq	4,050,448	200,224,159	0.06%
2026-04-29	48.65	49.91	48.55	49.70	49.70	qfq	3,870,162	191,791,233	1.04%
2026-04-28	51.87	51.87	49.01	49.19	49.19	qfq	6,391,676	319,387,321	-5.33%
2026-04-27	51.37	52.31	51.12	51.96	51.96	qfq	3,794,991	196,459,744	0.44%
2026-04-24	53.01	53.50	51.71	51.73	51.73	qfq	6,107,736	320,236,316	-3.79%
2026-04-23	57.38	57.43	53.70	53.77	53.77	qfq	9,962,058	548,778,223	-6.97%
2026-04-22	57.13	58.57	56.66	57.80	57.80	qfq	7,697,214	445,037,245	0.17%
2026-04-21	59.05	59.45	57.34	57.70	57.70	qfq	10,584,700	614,723,464	-5.02%
2026-04-20	63.33	63.33	60.58	60.75	60.75	qfq	13,092,019	806,878,013	-6.12%
2026-04-17	66.07	68.42	63.50	64.71	64.71	qfq	16,354,844	1,069,931,863	-8.88%