埃夫特(688165)股票行情 埃夫特股票行情 688165股票行情_爱股网
埃夫特(688165)股票行情
埃夫特(688165)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-28 | 22.67 | 22.49 | -0.13 | -0.57% | 22.41 | 22.88 | 61960 | 14020.37 | 1.19% | 0.00 |
| 2025-10-27 | 22.78 | 22.62 | 0.04 | 0.18% | 22.43 | 22.92 | 64080 | 14532.57 | 1.23% | 0.00 |
| 2025-10-24 | 22.25 | 22.58 | 0.44 | 1.99% | 22.25 | 22.75 | 70791 | 15910.84 | 1.36% | 0.00 |
| 2025-10-23 | 22.19 | 22.14 | -0.03 | -0.14% | 21.70 | 22.25 | 52334 | 11450.74 | 1.00% | 0.00 |
| 2025-10-22 | 22.06 | 22.17 | 0.03 | 0.14% | 21.91 | 22.53 | 63357 | 14079.22 | 1.21% | 0.00 |
| 2025-10-21 | 22.25 | 22.14 | -0.04 | -0.18% | 21.94 | 22.32 | 65307 | 14470.68 | 1.25% | 0.00 |
| 2025-10-20 | 21.60 | 22.18 | 0.80 | 3.74% | 21.60 | 22.54 | 88495 | 19630.50 | 1.70% | 0.00 |
| 2025-10-17 | 22.30 | 21.38 | -0.99 | -4.43% | 21.28 | 22.51 | 91804 | 19977.08 | 1.76% | 0.00 |
| 2025-10-16 | 22.72 | 22.37 | -0.52 | -2.27% | 22.30 | 22.80 | 65756 | 14775.19 | 1.26% | 0.00 |
| 2025-10-15 | 22.46 | 22.89 | 0.38 | 1.69% | 22.22 | 23.04 | 87448 | 19858.88 | 1.68% | 0.00 |
| 2025-10-14 | 23.74 | 22.51 | -1.05 | -4.46% | 22.30 | 23.94 | 115571 | 26581.32 | 2.21% | 0.00 |
| 2025-10-13 | 22.22 | 23.56 | -0.56 | -2.32% | 22.22 | 23.58 | 119429 | 27652.12 | 2.29% | 2.00 |
| 2025-10-10 | 25.10 | 24.12 | -1.14 | -4.51% | 24.06 | 25.42 | 145744 | 35841.14 | 2.79% | 0.00 |
| 2025-10-09 | 25.26 | 25.26 | 0.00 | 0.00% | 24.75 | 25.59 | 130119 | 32836.44 | 2.49% | 2.00 |
| 2025-09-30 | 25.52 | 25.26 | -0.16 | -0.63% | 25.20 | 25.89 | 106355 | 27191.46 | 2.04% | 0.00 |
| 2025-09-29 | 24.78 | 25.42 | 0.65 | 2.62% | 24.55 | 25.44 | 114066 | 28660.76 | 2.19% | 0.00 |
| 2025-09-26 | 25.70 | 24.77 | -1.18 | -4.55% | 24.69 | 25.89 | 154407 | 38830.64 | 2.96% | 0.00 |
| 2025-09-25 | 26.10 | 25.95 | -0.40 | -1.52% | 25.95 | 26.68 | 127708 | 33494.41 | 2.45% | 0.00 |
| 2025-09-24 | 25.57 | 26.35 | 0.56 | 2.17% | 25.30 | 26.58 | 167339 | 43528.21 | 3.21% | 0.00 |
| 2025-09-23 | 26.72 | 25.79 | -0.97 | -3.62% | 25.05 | 26.88 | 193001 | 49615.73 | 3.70% | 0.00 |
| 2025-09-22 | 26.41 | 26.76 | 0.48 | 1.83% | 26.35 | 27.00 | 159715 | 42563.48 | 3.06% | 10.00 |
| 2025-09-19 | 27.19 | 26.28 | -1.27 | -4.61% | 26.11 | 27.49 | 264549 | 70312.90 | 5.07% | 0.00 |
| 2025-09-18 | 28.59 | 27.55 | -1.23 | -4.27% | 27.10 | 29.55 | 424564 | 120702.70 | 8.14% | 0.00 |
| 2025-09-17 | 27.25 | 28.78 | 1.53 | 5.61% | 27.00 | 28.98 | 412928 | 116821.09 | 7.91% | 0.00 |
| 2025-09-16 | 26.20 | 27.25 | 0.95 | 3.61% | 26.02 | 27.55 | 260092 | 69985.55 | 4.98% | 23.00 |
| 2025-09-15 | 26.92 | 26.30 | -0.46 | -1.72% | 26.26 | 27.36 | 176896 | 47183.52 | 3.39% | 0.00 |
| 2025-09-12 | 27.11 | 26.76 | -0.59 | -2.16% | 26.76 | 27.65 | 214681 | 58302.85 | 4.11% | 0.00 |
| 2025-09-11 | 26.40 | 27.35 | 0.84 | 3.17% | 26.17 | 27.57 | 249346 | 67502.10 | 4.78% | 20.33 |
| 2025-09-10 | 27.14 | 26.51 | -0.62 | -2.29% | 26.50 | 27.40 | 166126 | 44612.80 | 3.18% | 0.00 |
| 2025-09-09 | 27.28 | 27.13 | -0.45 | -1.63% | 26.83 | 27.54 | 181052 | 49239.41 | 3.47% | 0.00 |
| 2025-09-08 | 26.50 | 27.58 | 0.85 | 3.18% | 26.50 | 28.50 | 292949 | 80919.26 | 5.61% | 0.00 |
| 2025-09-05 | 25.62 | 26.73 | 1.32 | 5.19% | 25.00 | 26.86 | 270334 | 70828.16 | 5.18% | 10.00 |
| 2025-09-04 | 26.86 | 25.41 | -1.25 | -4.69% | 24.90 | 27.35 | 291253 | 76423.13 | 5.58% | 0.00 |
| 2025-09-03 | 27.94 | 26.66 | -1.27 | -4.55% | 26.43 | 28.20 | 299712 | 81102.53 | 5.74% | 15.00 |
| 2025-09-02 | 25.92 | 27.93 | 2.29 | 8.93% | 24.55 | 29.02 | 527918 | 141528.66 | 10.12% | 47.00 |
| 2025-09-01 | 25.00 | 25.64 | 0.93 | 3.76% | 25.00 | 27.13 | 261986 | 68102.71 | 5.02% | 0.00 |
| 2025-08-29 | 25.65 | 24.71 | -1.47 | -5.61% | 24.10 | 25.98 | 289080 | 71509.22 | 5.54% | 0.00 |
| 2025-08-28 | 26.00 | 26.18 | 0.21 | 0.81% | 25.19 | 26.58 | 202925 | 52460.67 | 3.89% | 2.00 |
| 2025-08-27 | 25.90 | 25.97 | 0.08 | 0.31% | 25.89 | 27.67 | 316212 | 84801.19 | 6.06% | 0.00 |
| 2025-08-26 | 26.30 | 25.89 | -0.71 | -2.67% | 25.85 | 26.45 | 160283 | 41844.08 | 3.07% | 0.00 |
| 2025-08-25 | 26.25 | 26.60 | 0.35 | 1.33% | 26.20 | 27.23 | 247869 | 66268.05 | 4.75% | 0.00 |
| 2025-08-22 | 25.68 | 26.25 | 0.51 | 1.98% | 25.65 | 26.40 | 205964 | 53717.41 | 3.95% | 0.00 |
| 2025-08-21 | 26.40 | 25.74 | -0.63 | -2.39% | 25.50 | 26.60 | 173513 | 45068.33 | 3.33% | 0.00 |
| 2025-08-20 | 26.45 | 26.37 | -0.33 | -1.24% | 25.71 | 26.65 | 221159 | 57857.33 | 4.24% | 5.00 |
| 2025-08-19 | 25.40 | 26.70 | 1.35 | 5.33% | 24.75 | 27.26 | 433760 | 113567.41 | 8.31% | 0.00 |
| 2025-08-18 | 25.42 | 25.35 | 0.35 | 1.40% | 24.80 | 25.65 | 207967 | 52513.14 | 3.99% | 0.00 |
| 2025-08-15 | 24.66 | 25.00 | 0.22 | 0.89% | 24.52 | 25.27 | 189530 | 47269.18 | 3.63% | 0.00 |
| 2025-08-14 | 24.80 | 24.78 | 0.06 | 0.24% | 23.90 | 25.45 | 241734 | 59780.10 | 4.63% | 29.03 |
| 2025-08-13 | 24.51 | 24.72 | 0.37 | 1.52% | 24.09 | 24.99 | 159009 | 38995.57 | 3.05% | 4952.00 |
| 2025-08-12 | 24.49 | 24.35 | -0.14 | -0.57% | 23.91 | 24.60 | 101512 | 24555.26 | 1.95% | 4150.00 |
| 2025-08-11 | 24.38 | 24.49 | 0.12 | 0.49% | 24.38 | 24.78 | 115249 | 28353.35 | 2.21% | 4100.00 |
| 2025-08-08 | 25.14 | 24.37 | -0.87 | -3.45% | 24.23 | 25.14 | 133103 | 32639.42 | 2.55% | 4150.00 |
| 2025-08-07 | 25.42 | 25.24 | -0.18 | -0.71% | 24.79 | 25.55 | 190228 | 47678.34 | 3.65% | 4000.00 |
| 2025-08-06 | 24.16 | 25.42 | 1.28 | 5.30% | 24.01 | 25.90 | 324215 | 81902.35 | 6.21% | 4000.00 |
| 2025-08-05 | 24.40 | 24.14 | -0.10 | -0.41% | 23.93 | 24.80 | 128706 | 31249.12 | 2.47% | 4200.00 |
| 2025-08-04 | 23.09 | 24.24 | 0.99 | 4.26% | 23.00 | 24.25 | 150414 | 35835.94 | 2.88% | 4150.00 |
| 2025-08-01 | 23.44 | 23.25 | -0.20 | -0.85% | 23.00 | 23.85 | 78238 | 18234.18 | 1.50% | 4300.00 |
| 2025-07-31 | 23.60 | 23.45 | -0.07 | -0.30% | 23.30 | 24.04 | 100585 | 23846.98 | 1.93% | 0.00 |
| 2025-07-30 | 24.09 | 23.52 | -0.56 | -2.33% | 23.38 | 24.11 | 95270 | 22556.37 | 1.83% | 0.00 |
| 2025-07-29 | 24.19 | 24.08 | -0.10 | -0.41% | 23.80 | 24.30 | 78218 | 18777.17 | 1.50% | 0.00 |
| 2025-07-28 | 24.60 | 24.18 | -0.22 | -0.90% | 24.12 | 24.74 | 81563 | 19824.26 | 1.56% | 0.00 |
| 2025-07-25 | 24.07 | 24.40 | 0.40 | 1.67% | 23.81 | 24.44 | 103797 | 25024.89 | 1.99% | 0.00 |
| 2025-07-24 | 23.70 | 24.00 | 0.17 | 0.71% | 23.70 | 24.41 | 89797 | 21601.22 | 1.72% | 0.00 |
| 2025-07-23 | 23.99 | 23.83 | -0.19 | -0.79% | 23.73 | 24.15 | 81525 | 19491.22 | 1.56% | 0.00 |
| 2025-07-22 | 24.48 | 24.02 | -0.62 | -2.52% | 23.96 | 24.57 | 112247 | 27124.22 | 2.15% | 0.00 |
| 2025-07-21 | 24.50 | 24.64 | 0.46 | 1.90% | 24.18 | 25.38 | 170360 | 42172.13 | 3.26% | 0.00 |
| 2025-07-18 | 24.05 | 24.18 | -0.03 | -0.12% | 23.90 | 24.55 | 88796 | 21452.00 | 1.70% | 0.00 |
| 2025-07-17 | 23.67 | 24.21 | 0.55 | 2.32% | 23.45 | 24.76 | 157583 | 38168.44 | 3.02% | 0.00 |
| 2025-07-16 | 23.40 | 23.66 | 0.17 | 0.72% | 23.30 | 24.08 | 111670 | 26524.65 | 2.14% | 0.00 |
| 2025-07-15 | 23.40 | 23.49 | -0.04 | -0.17% | 23.00 | 23.64 | 100291 | 23323.07 | 1.92% | 0.00 |
| 2025-07-14 | 23.45 | 23.53 | 0.42 | 1.82% | 23.05 | 23.93 | 130834 | 30757.98 | 2.51% | 0.00 |
| 2025-07-11 | 22.34 | 23.11 | 0.79 | 3.54% | 22.30 | 23.38 | 148944 | 34139.96 | 2.85% | 0.00 |
| 2025-07-10 | 22.97 | 22.32 | -0.77 | -3.33% | 22.02 | 22.97 | 155176 | 34691.21 | 2.97% | 0.00 |
| 2025-07-09 | 23.61 | 23.09 | -1.39 | -5.68% | 23.00 | 23.94 | 229203 | 53640.45 | 4.39% | 0.00 |
| 2025-07-08 | 24.10 | 24.48 | 0.38 | 1.58% | 24.07 | 24.57 | 74096 | 18086.50 | 1.42% | 0.00 |
| 2025-07-07 | 24.00 | 24.10 | -0.24 | -0.99% | 24.00 | 24.33 | 46671 | 11267.84 | 0.89% | 0.00 |
| 2025-07-04 | 24.80 | 24.34 | -0.33 | -1.34% | 24.22 | 24.85 | 67109 | 16374.34 | 1.29% | 0.00 |
| 2025-07-03 | 24.48 | 24.67 | 0.14 | 0.57% | 24.35 | 25.08 | 70268 | 17313.64 | 1.35% | 0.00 |
| 2025-07-02 | 25.29 | 24.53 | -0.78 | -3.08% | 24.31 | 25.29 | 105040 | 25925.75 | 2.01% | 0.00 |
| 2025-07-01 | 25.48 | 25.31 | -0.21 | -0.82% | 25.08 | 25.70 | 83313 | 21123.93 | 1.60% | 0.00 |
上证大盘股票行情在线 K线走势图
埃夫特(688165)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
