艾芬达（301575）历史行情

以下为艾芬达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
2026-10-02	23.880	23.750	24.210	23.350	-0.140	-0.586%	295.87万	0.70亿	4.065%
2026-10-01	23.880	23.750	24.210	23.350	-0.140	-0.586%	295.87万	0.70亿	4.065%
2026-09-30	23.880	23.750	24.210	23.350	-0.140	-0.586%	2.96万	0.00亿	0.000%
2026-09-29	24.700	23.890	24.700	23.800	-0.750	-3.044%	3.37万	0.00亿	0.000%
2026-09-28	24.700	24.640	25.280	24.200	-0.040	-0.162%	3.59万	0.00亿	0.000%
2026-09-27	25.010	24.680	25.440	24.590	-0.520	-2.063%	265.28万	0.66亿	3.645%
2026-09-24	25.010	24.680	25.440	24.590	-0.520	-2.063%	2.65万	0.00亿	0.000%
2026-09-23	26.290	25.200	26.300	24.900	-0.980	-3.743%	4.19万	0.00亿	0.000%
2026-09-22	25.590	26.180	26.240	25.430	0.580	2.266%	5.09万	0.00亿	0.000%
2026-09-21	25.520	25.600	26.300	25.250	0.350	1.386%	6.26万	0.00亿	0.000%
2026-09-18	23.250	25.250	25.490	23.230	2.140	9.260%	9.54万	0.00亿	0.000%
2026-09-17	23.270	23.110	23.400	22.540	-0.210	-0.901%	4.28万	0.00亿	0.000%
2026-09-16	23.660	23.320	23.900	22.260	-0.460	-1.934%	6.79万	0.00亿	0.000%
2026-09-15	23.400	23.780	24.350	22.930	0.670	2.899%	9.98万	0.00亿	0.000%
2026-09-14	20.870	23.110	23.480	20.680	2.530	12.293%	16.99万	0.00亿	0.000%
2026-09-11	21.370	20.580	21.370	20.510	-1.340	-6.113%	8.85万	0.00亿	0.000%
2026-09-10	21.530	21.920	22.700	21.530	-3.400	-13.428%	13.14万	0.00亿	0.000%
2026-09-09	26.480	25.320	26.560	25.190	-1.240	-4.669%	1.33万	0.00亿	0.000%
2026-09-08	26.500	26.560	26.870	26.080	-0.200	-0.747%	1.13万	0.00亿	0.000%
2026-09-07	26.680	26.760	26.900	26.480	0.080	0.300%	0.69万	0.00亿	0.000%
2026-09-04	27.000	26.680	27.400	26.600	-0.180	-0.670%	0.79万	0.00亿	0.000%
2026-09-03	27.310	26.860	27.480	26.830	-0.450	-1.648%	0.96万	0.00亿	0.000%
2026-09-02	26.850	27.310	27.420	26.650	0.170	0.626%	0.84万	0.00亿	0.000%
2026-09-01	27.250	27.140	27.450	27.010	-0.210	-0.768%	0.95万	0.00亿	0.000%
2026-08-31	26.790	27.350	27.530	26.790	0.710	2.665%	1.52万	0.00亿	0.000%
2026-08-28	26.250	26.640	26.910	26.240	0.200	0.756%	0.96万	0.00亿	0.000%
2026-08-27	26.700	26.440	27.090	26.270	-0.490	-1.820%	1.16万	0.00亿	0.000%
2026-08-26	26.660	26.930	28.180	26.660	-0.030	-0.111%	1.67万	0.00亿	0.000%
2026-08-25	25.740	26.960	27.200	25.500	1.090	4.213%	1.53万	0.00亿	0.000%
2026-08-24	25.640	25.870	26.280	25.490	0.290	1.134%	0.90万	0.00亿	0.000%
2026-08-21	26.030	25.580	26.030	25.200	-0.500	-1.917%	0.75万	0.00亿	0.000%
2026-08-20	26.780	26.080	26.780	25.850	-0.380	-1.436%	1.21万	0.00亿	0.000%
2026-08-19	26.980	26.460	26.980	26.310	-0.530	-1.964%	0.82万	0.00亿	0.000%
2026-08-18	27.160	26.990	27.380	26.670	-0.390	-1.424%	0.91万	0.00亿	0.000%
2026-08-17	27.290	27.380	27.570	27.060	0.100	0.367%	0.79万	0.00亿	0.000%
2026-08-14	27.940	27.280	27.940	26.950	-0.120	-0.438%	1.17万	0.00亿	0.000%
2026-08-13	27.760	27.400	28.120	27.400	-0.360	-1.297%	0.75万	0.00亿	0.000%
2026-08-12	27.600	27.760	27.880	27.600	0.070	0.253%	0.44万	0.00亿	0.000%
2026-08-11	27.910	27.690	27.910	27.600	-0.220	-0.788%	0.60万	0.00亿	0.000%
2026-08-10	27.420	27.910	27.960	27.290	0.490	1.787%	1.12万	0.00亿	0.000%
2026-08-07	27.250	27.420	27.480	26.840	0.100	0.366%	0.80万	0.00亿	0.000%
2026-08-06	27.070	27.320	27.340	26.760	0.120	0.441%	0.74万	0.00亿	0.000%
2026-08-05	27.180	27.200	27.400	26.800	0.010	0.037%	0.92万	0.00亿	0.000%
2026-08-04	27.300	27.190	27.410	26.960	-0.110	-0.403%	0.71万	0.00亿	0.000%
2026-08-03	26.740	27.300	27.320	26.600	0.500	1.866%	0.84万	0.00亿	0.000%
2026-07-31	26.290	26.800	26.930	26.290	0.590	2.251%	0.83万	0.00亿	0.000%
2026-07-30	26.400	26.210	26.950	26.130	-0.080	-0.304%	1.10万	0.00亿	0.000%
2026-07-29	25.570	26.290	26.970	25.570	0.720	2.816%	1.02万	0.00亿	0.000%
2026-07-28	25.630	25.570	26.090	25.460	-0.030	-0.117%	0.53万	0.00亿	0.000%
2026-07-27	25.060	25.600	25.750	25.020	0.530	2.114%	0.51万	0.00亿	0.000%
2026-07-24	25.610	25.070	25.800	25.070	-0.880	-3.391%	0.51万	0.00亿	0.000%
2026-07-23	25.110	25.950	26.060	25.110	0.350	1.367%	0.70万	0.00亿	0.000%
2026-07-22	26.500	25.600	26.500	25.280	-0.750	-2.846%	0.85万	0.00亿	0.000%
2026-07-21	25.990	26.350	26.400	25.060	0.360	1.385%	0.82万	0.00亿	0.000%
2026-07-20	26.610	25.990	27.340	25.600	-0.620	-2.330%	0.91万	0.00亿	0.000%
2026-07-17	27.130	26.610	28.050	26.370	-0.540	-1.989%	1.25万	0.00亿	0.000%
2026-07-16	26.780	27.150	27.440	26.260	0.440	1.647%	0.69万	0.00亿	0.000%
2026-07-15	26.490	26.710	26.740	26.060	0.220	0.831%	0.51万	0.00亿	0.000%
2026-07-14	25.900	26.490	26.550	25.310	0.630	2.436%	0.58万	0.00亿	0.000%
2026-07-13	26.830	25.860	26.930	25.670	-1.150	-4.258%	0.61万	0.00亿	0.000%
2026-07-10	26.540	27.010	27.480	26.110	0.470	1.771%	0.57万	0.00亿	0.000%
2026-07-09	26.840	26.540	27.120	26.180	-0.410	-1.521%	0.67万	0.00亿	0.000%
2026-07-08	27.500	26.950	27.640	26.910	-0.730	-2.637%	0.62万	0.00亿	0.000%
2026-07-07	28.650	27.680	29.100	27.470	-1.000	-3.487%	0.62万	0.00亿	0.000%
2026-07-06	29.360	28.680	29.610	28.500	-0.680	-2.316%	0.82万	0.00亿	0.000%
2026-07-03	28.110	29.360	30.180	27.930	1.450	5.195%	1.38万	0.00亿	0.000%
2026-07-02	27.920	27.910	29.290	27.730	0.220	0.795%	0.83万	0.00亿	0.000%
2026-07-01	26.820	27.690	27.750	26.750	0.880	3.282%	0.75万	0.00亿	0.000%
2026-06-30	26.710	26.810	27.100	26.380	-0.120	-0.446%	0.58万	0.00亿	0.000%
2026-06-29	26.610	26.930	27.150	26.350	0.160	0.598%	0.62万	0.00亿	0.000%
2026-06-26	27.690	26.770	27.690	26.700	-1.090	-3.912%	0.75万	0.00亿	0.000%
2026-06-25	28.500	27.860	28.870	27.520	-0.830	-2.893%	0.64万	0.00亿	0.000%
2026-06-24	29.550	28.690	29.560	28.410	-1.000	-3.368%	0.87万	0.00亿	0.000%
2026-06-23	28.400	29.690	30.300	27.750	1.330	4.690%	1.34万	0.00亿	0.000%
2026-06-22	28.820	28.360	28.870	27.200	-0.470	-1.630%	0.90万	0.00亿	0.000%
2026-06-18	28.550	28.830	29.440	28.000	0.323	1.133%	0.76万	0.00亿	0.000%
2026-06-17	29.357	28.507	29.379	28.457	-0.893	-3.037%	0.62万	0.00亿	0.000%
2026-06-16	29.121	29.400	29.643	28.929	0.279	0.958%	0.49万	0.00亿	0.000%
2026-06-15	28.571	29.121	29.314	28.571	0.557	1.950%	0.51万	0.00亿	0.000%
2026-06-12	27.929	28.564	28.964	27.929	0.907	3.279%	0.62万	0.00亿	0.000%
2026-06-11	27.607	27.657	28.000	27.214	-0.307	-1.098%	0.39万	0.00亿	0.000%
2026-06-10	28.500	27.964	28.550	27.500	-0.457	-1.608%	0.42万	0.00亿	0.000%
2026-06-09	28.621	28.421	28.736	28.200	-0.093	-0.326%	0.35万	0.00亿	0.000%
2026-06-08	29.429	28.514	29.443	28.029	-1.193	-4.016%	0.64万	0.00亿	0.000%
2026-06-05	30.429	29.707	30.429	29.364	-0.529	-1.750%	0.63万	0.00亿	0.000%
2026-06-04	29.821	30.236	30.386	29.557	0.272	0.908%	0.53万	0.00亿	0.000%
2026-06-03	29.557	29.964	30.229	29.150	0.407	1.377%	0.53万	0.00亿	0.000%
2026-06-02	30.243	29.557	30.393	29.471	-0.686	-2.268%	0.50万	0.00亿	0.000%
2026-06-01	29.486	30.243	30.457	29.236	0.500	1.681%	0.56万	0.00亿	0.000%
2026-05-29	30.607	29.743	30.900	29.443	-1.071	-3.476%	0.71万	0.00亿	0.000%
2026-05-28	31.214	30.814	31.493	30.143	-0.415	-1.329%	0.61万	0.00亿	0.000%
2026-05-27	32.421	31.229	32.421	31.079	-1.071	-3.316%	0.70万	0.00亿	0.000%
2026-05-26	32.686	32.300	32.693	32.114	-0.407	-1.244%	0.52万	0.00亿	0.000%
2026-05-25	33.686	32.707	33.686	32.407	-0.650	-1.949%	0.89万	0.00亿	0.000%
2026-05-22	32.986	33.357	33.643	32.557	0.564	1.720%	0.58万	0.00亿	0.000%
2026-05-21	33.621	32.793	34.314	32.793	-0.850	-2.527%	0.89万	0.00亿	0.000%
2026-05-20	33.679	33.643	33.886	33.071	-0.286	-0.843%	0.55万	0.00亿	0.000%
2026-05-19	33.571	33.929	34.450	33.571	0.143	0.423%	0.75万	0.00亿	0.000%
2026-05-18	34.300	33.786	34.300	33.314	-0.578	-1.682%	0.75万	0.00亿	0.000%
2026-05-15	33.757	34.364	34.536	33.371	0.607	1.798%	0.88万	0.00亿	0.000%
2026-05-14	33.921	33.757	34.714	33.629	-0.064	-0.189%	0.79万	0.00亿	0.000%
2026-05-13	33.557	33.821	34.057	33.343	0.321	0.958%	0.52万	0.00亿	0.000%
2026-05-12	34.093	33.500	34.250	33.379	-0.671	-1.964%	0.62万	0.00亿	0.000%
2026-05-11	34.179	34.171	34.321	33.807	0.235	0.692%	0.64万	0.00亿	0.000%
2026-05-08	33.471	33.936	34.186	33.364	0.465	1.389%	0.83万	0.00亿	0.000%
2026-05-07	33.493	33.471	33.607	33.321	-0.029	-0.087%	0.59万	0.00亿	0.000%
2026-05-06	32.929	33.500	33.650	32.807	0.521	1.580%	1.15万	0.00亿	0.000%
2026-04-30	32.457	32.979	33.429	32.300	0.693	2.146%	1.00万	0.00亿	0.000%
2026-04-29	31.714	32.286	32.336	31.579	0.479	1.506%	0.70万	0.00亿	0.000%
2026-04-28	32.614	31.807	32.786	31.664	-0.950	-2.900%	0.83万	0.00亿	0.000%
2026-04-27	32.514	32.757	32.893	32.357	0.243	0.747%	0.86万	0.00亿	0.000%
2026-04-24	32.964	32.514	33.129	32.214	0.464	1.448%	1.41万	0.00亿	0.000%
2026-04-23	31.836	32.050	32.571	31.143	0.214	0.672%	1.09万	0.00亿	0.000%
2026-04-22	32.336	31.836	32.336	31.786	-0.507	-1.568%	0.76万	0.00亿	0.000%
2026-04-21	32.350	32.343	32.407	32.093	-0.057	-0.176%	0.56万	0.00亿	0.000%
2026-04-20	32.571	32.400	32.586	32.136	-0.093	-0.286%	0.69万	0.00亿	0.000%
2026-04-17	32.500	32.493	32.550	32.229	-0.036	-0.111%	0.42万	0.00亿	0.000%
2026-04-16	32.186	32.529	32.564	31.929	0.515	1.609%	0.88万	0.00亿	0.000%
2026-04-15	32.050	32.014	32.343	31.929	-0.029	-0.091%	0.56万	0.00亿	0.000%
2026-04-14	32.086	32.043	32.393	31.786	0.093	0.291%	0.62万	0.00亿	0.000%
2026-04-13	31.850	31.950	32.000	31.729	-0.043	-0.134%	0.35万	0.00亿	0.000%
2026-04-10	31.793	31.993	32.129	31.729	0.236	0.743%	0.44万	0.00亿	0.000%
2026-04-09	31.921	31.757	32.193	31.521	-0.422	-1.311%	0.49万	0.00亿	0.000%
2026-04-08	31.493	32.179	32.400	31.493	1.008	3.234%	0.71万	0.00亿	0.000%
2026-04-07	30.929	31.171	31.207	30.686	0.000	0.000%	0.39万	0.00亿	0.000%
2026-04-03	31.479	30.871	31.479	30.579	0.000	0.000%	0.49万	0.00亿	0.000%
2026-04-02	31.857	31.471	31.929	31.143	0.000	0.000%	0.67万	0.00亿	0.000%
2026-04-01	32.100	32.000	32.171	31.843	0.000	0.000%	0.34万	0.00亿	0.000%