埃夫特（688165）历史行情

以下为埃夫特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	15.050	14.910	15.590	14.860	-0.090	-0.600%	677.09万	1.03亿	1.298%
2026-10-01	15.050	14.910	15.590	14.860	-0.090	-0.600%	677.09万	1.03亿	1.298%
2026-09-30	15.050	14.910	15.590	14.860	-0.090	-0.600%	677.09万	0.00亿	0.000%
2026-09-29	14.520	15.000	15.080	14.320	0.460	3.164%	434.81万	0.00亿	0.000%
2026-09-28	14.750	14.540	14.940	14.360	-0.270	-1.823%	416.62万	0.00亿	0.000%
2026-09-27	15.040	14.810	15.240	14.810	-0.220	-1.464%	388.45万	0.58亿	0.744%
2026-09-24	15.040	14.810	15.240	14.810	-0.220	-1.464%	388.45万	0.00亿	0.000%
2026-09-23	15.130	15.030	15.150	14.840	-0.080	-0.529%	399.34万	0.00亿	0.000%
2026-09-22	14.830	15.110	15.250	14.780	0.330	2.233%	694.54万	0.00亿	0.000%
2026-09-21	14.690	14.780	15.030	14.540	-0.140	-0.938%	691.02万	0.00亿	0.000%
2026-09-18	14.730	14.920	15.020	14.730	0.210	1.428%	415.02万	0.00亿	0.000%
2026-09-17	14.610	14.710	14.950	14.420	0.140	0.961%	529.62万	0.00亿	0.000%
2026-09-16	14.270	14.570	14.650	14.200	0.290	2.031%	476.00万	0.00亿	0.000%
2026-09-15	14.490	14.280	14.610	14.270	-0.240	-1.653%	377.45万	0.00亿	0.000%
2026-09-14	14.510	14.520	14.860	14.410	-0.070	-0.480%	401.79万	0.00亿	0.000%
2026-09-11	15.100	14.590	15.210	14.460	-0.660	-4.328%	718.70万	0.00亿	0.000%
2026-09-10	15.590	15.250	15.850	15.250	-0.340	-2.181%	560.99万	0.00亿	0.000%
2026-09-09	15.480	15.590	15.750	15.160	0.160	1.037%	565.35万	0.00亿	0.000%
2026-09-08	15.600	15.430	15.720	15.360	-0.150	-0.963%	362.75万	0.00亿	0.000%
2026-09-07	15.370	15.580	15.810	15.330	0.210	1.366%	460.40万	0.00亿	0.000%
2026-09-04	15.870	15.370	15.990	15.270	-0.350	-2.226%	723.21万	0.00亿	0.000%
2026-09-03	16.000	15.720	16.140	15.660	-0.060	-0.380%	365.99万	0.00亿	0.000%
2026-09-02	16.040	15.780	16.040	15.730	-0.340	-2.109%	406.01万	0.00亿	0.000%
2026-09-01	16.260	16.120	16.300	15.910	-0.140	-0.861%	477.64万	0.00亿	0.000%
2026-08-31	15.900	16.260	16.300	15.790	0.300	1.880%	470.37万	0.00亿	0.000%
2026-08-28	16.380	15.960	16.510	15.940	-0.430	-2.624%	539.02万	0.00亿	0.000%
2026-08-27	16.050	16.390	16.430	16.050	0.110	0.676%	468.60万	0.00亿	0.000%
2026-08-26	16.380	16.280	16.660	16.100	-0.220	-1.333%	433.32万	0.00亿	0.000%
2026-08-25	15.830	16.500	16.650	15.730	0.530	3.319%	638.98万	0.00亿	0.000%
2026-08-24	16.200	15.970	16.450	15.750	-0.430	-2.622%	565.58万	0.00亿	0.000%
2026-08-21	16.360	16.400	16.550	16.060	0.000	0.000%	576.09万	0.00亿	0.000%
2026-08-20	16.670	16.400	16.820	16.210	-0.050	-0.304%	586.39万	0.00亿	0.000%
2026-08-19	18.250	16.450	18.250	16.420	-1.670	-9.216%	1,477.19万	0.00亿	0.000%
2026-08-18	17.700	18.120	18.160	17.380	0.440	2.489%	1,286.86万	0.00亿	0.000%
2026-08-17	17.280	17.680	17.730	17.080	0.410	2.374%	675.56万	0.00亿	0.000%
2026-08-14	17.400	17.270	17.560	16.970	-0.010	-0.058%	603.70万	0.00亿	0.000%
2026-08-13	17.700	17.280	17.890	17.230	-0.390	-2.207%	683.87万	0.00亿	0.000%
2026-08-12	17.630	17.670	17.790	17.440	0.060	0.341%	645.68万	0.00亿	0.000%
2026-08-11	17.520	17.610	17.970	17.250	0.060	0.342%	913.34万	0.00亿	0.000%
2026-08-10	18.020	17.550	18.020	17.410	-0.440	-2.446%	733.14万	0.00亿	0.000%
2026-08-07	17.710	17.990	18.000	17.220	0.450	2.566%	955.81万	0.00亿	0.000%
2026-08-06	17.450	17.540	17.890	17.200	0.040	0.229%	795.82万	0.00亿	0.000%
2026-08-05	17.040	17.500	17.770	16.960	0.410	2.399%	901.35万	0.00亿	0.000%
2026-08-04	16.680	17.090	17.250	16.510	0.410	2.458%	820.65万	0.00亿	0.000%
2026-08-03	16.590	16.680	17.200	16.500	0.150	0.907%	992.22万	0.00亿	0.000%
2026-07-31	15.730	16.530	17.090	15.620	1.370	9.037%	1,482.38万	0.00亿	0.000%
2026-07-30	15.760	15.160	15.930	15.130	-0.750	-4.714%	730.50万	0.00亿	0.000%
2026-07-29	15.580	15.910	16.050	15.330	0.410	2.645%	831.35万	0.00亿	0.000%
2026-07-28	15.510	15.500	15.930	15.380	-0.180	-1.148%	554.69万	0.00亿	0.000%
2026-07-27	15.150	15.680	15.720	15.090	0.500	3.294%	571.43万	0.00亿	0.000%
2026-07-24	15.600	15.180	15.750	15.180	-0.660	-4.167%	691.46万	0.00亿	0.000%
2026-07-23	16.070	15.840	16.240	15.710	-0.360	-2.222%	891.75万	0.00亿	0.000%
2026-07-22	16.710	16.200	16.870	16.130	-0.670	-3.972%	898.93万	0.00亿	0.000%
2026-07-21	16.370	16.870	16.890	15.680	0.600	3.688%	1,203.06万	0.00亿	0.000%
2026-07-20	17.270	16.270	17.390	15.890	-0.780	-4.575%	1,317.62万	0.00亿	0.000%
2026-07-17	18.320	17.050	18.680	17.050	-1.450	-7.838%	1,384.73万	0.00亿	0.000%
2026-07-16	18.210	18.500	19.100	17.930	0.110	0.598%	1,232.98万	0.00亿	0.000%
2026-07-15	18.200	18.390	18.850	17.770	0.070	0.382%	1,097.85万	0.00亿	0.000%
2026-07-14	18.020	18.320	18.490	17.700	0.190	1.048%	1,224.67万	0.00亿	0.000%
2026-07-13	19.600	18.130	19.960	18.110	-1.830	-9.168%	1,606.32万	0.00亿	0.000%
2026-07-10	19.500	19.960	21.050	19.500	0.250	1.268%	1,747.20万	0.00亿	0.000%
2026-07-09	19.120	19.710	19.870	19.010	0.160	0.818%	1,417.50万	0.00亿	0.000%
2026-07-08	20.720	19.550	20.950	19.530	-1.520	-7.214%	1,848.84万	0.00亿	0.000%
2026-07-07	21.510	21.070	22.780	20.940	-0.880	-4.009%	1,940.65万	0.00亿	0.000%
2026-07-06	23.030	21.950	23.030	21.820	-1.310	-5.632%	2,731.56万	0.00亿	0.000%
2026-07-03	21.500	23.260	24.250	21.280	2.090	9.872%	3,845.66万	0.00亿	0.000%
2026-07-02	22.070	21.170	22.200	21.050	-0.730	-3.333%	2,150.45万	0.00亿	0.000%
2026-07-01	20.180	21.900	22.580	20.180	1.500	7.353%	3,323.09万	0.00亿	0.000%
2026-06-30	18.220	20.400	20.460	18.050	2.180	11.965%	2,560.69万	0.00亿	0.000%
2026-06-29	17.900	18.220	18.500	17.010	0.320	1.788%	1,407.48万	0.00亿	0.000%
2026-06-26	18.570	17.900	18.570	17.820	-0.730	-3.918%	1,107.61万	0.00亿	0.000%
2026-06-25	19.110	18.630	19.510	18.430	-0.570	-2.969%	1,400.75万	0.00亿	0.000%
2026-06-24	19.640	19.200	19.910	19.100	-0.710	-3.566%	1,183.47万	0.00亿	0.000%
2026-06-23	19.700	19.910	20.440	19.300	-0.140	-0.698%	1,463.09万	0.00亿	0.000%
2026-06-22	20.990	20.050	20.990	19.580	-0.980	-4.660%	1,855.10万	0.00亿	0.000%
2026-06-18	20.170	21.030	21.470	20.030	1.100	5.519%	2,051.36万	0.00亿	0.000%
2026-06-17	20.220	19.930	20.810	19.800	-0.650	-3.158%	1,323.32万	0.00亿	0.000%
2026-06-16	19.870	20.580	21.170	19.590	0.700	3.521%	1,872.21万	0.00亿	0.000%
2026-06-15	19.240	19.880	19.940	19.010	0.270	1.377%	1,581.05万	0.00亿	0.000%
2026-06-12	19.770	19.610	21.080	19.030	0.510	2.670%	2,363.62万	0.00亿	0.000%
2026-06-11	19.660	19.100	20.050	19.000	-1.010	-5.022%	1,548.48万	0.00亿	0.000%
2026-06-10	20.960	20.110	21.090	19.870	-1.100	-5.186%	1,672.97万	0.00亿	0.000%
2026-06-09	21.080	21.210	21.770	20.430	0.140	0.664%	2,154.25万	0.00亿	0.000%
2026-06-08	19.830	21.070	21.490	19.700	0.650	3.183%	2,906.93万	0.00亿	0.000%
2026-06-05	18.920	20.420	21.070	17.720	1.390	7.304%	2,771.47万	0.00亿	0.000%
2026-06-04	18.620	19.030	19.550	18.530	0.170	0.901%	1,316.97万	0.00亿	0.000%
2026-06-03	18.480	18.860	19.650	18.230	0.240	1.289%	1,562.56万	0.00亿	0.000%
2026-06-02	18.600	18.620	19.370	18.470	0.120	0.649%	1,124.62万	0.00亿	0.000%
2026-06-01	18.510	18.500	19.220	18.450	-0.150	-0.804%	947.15万	0.00亿	0.000%
2026-05-29	19.870	18.650	20.220	18.500	-1.110	-5.617%	1,751.45万	0.00亿	0.000%
2026-05-28	20.050	19.760	20.330	19.300	-0.530	-2.612%	1,721.69万	0.00亿	0.000%
2026-05-27	21.000	20.290	21.490	20.020	-1.690	-7.689%	2,386.09万	0.00亿	0.000%
2026-05-26	21.200	21.980	23.130	21.170	0.580	2.710%	2,769.39万	0.00亿	0.000%
2026-05-25	21.820	21.400	21.850	20.800	-0.700	-3.167%	2,742.99万	0.00亿	0.000%
2026-05-22	21.550	22.100	23.000	21.180	1.800	8.867%	3,696.80万	0.00亿	0.000%
2026-05-21	20.240	20.300	21.200	19.920	0.180	0.895%	2,183.18万	0.00亿	0.000%
2026-05-20	20.250	20.120	20.560	19.730	-0.430	-2.092%	1,225.03万	0.00亿	0.000%
2026-05-19	20.190	20.550	20.600	20.020	0.330	1.632%	1,392.34万	0.00亿	0.000%
2026-05-18	20.050	20.220	20.580	19.960	-0.210	-1.028%	1,714.61万	0.00亿	0.000%
2026-05-15	19.300	20.430	20.930	19.300	1.080	5.581%	2,645.46万	0.00亿	0.000%
2026-05-14	20.170	19.350	20.170	19.330	-0.490	-2.470%	1,221.72万	0.00亿	0.000%
2026-05-13	19.880	19.840	20.100	19.610	-0.160	-0.800%	1,070.54万	0.00亿	0.000%
2026-05-12	19.410	20.000	20.000	19.220	0.610	3.146%	1,375.49万	0.00亿	0.000%
2026-05-11	19.740	19.390	19.750	19.130	-0.350	-1.773%	1,298.58万	0.00亿	0.000%
2026-05-08	18.800	19.740	20.200	18.800	0.800	4.224%	1,800.89万	0.00亿	0.000%
2026-05-07	18.300	18.940	19.140	18.180	0.540	2.935%	1,128.02万	0.00亿	0.000%
2026-05-06	18.580	18.400	18.680	18.260	0.160	0.877%	1,152.18万	0.00亿	0.000%
2026-04-30	17.700	18.240	18.650	17.600	1.180	6.917%	2,036.14万	0.00亿	0.000%
2026-04-29	16.610	17.060	17.190	16.610	0.310	1.851%	556.78万	0.00亿	0.000%
2026-04-28	17.320	16.750	17.400	16.640	-0.730	-4.176%	717.29万	0.00亿	0.000%
2026-04-27	16.620	17.480	17.730	16.240	0.890	5.365%	1,246.35万	0.00亿	0.000%
2026-04-24	16.640	16.590	16.780	16.400	-0.170	-1.014%	429.68万	0.00亿	0.000%
2026-04-23	17.170	16.760	17.270	16.620	-0.380	-2.217%	519.07万	0.00亿	0.000%
2026-04-22	17.060	17.140	17.160	16.800	0.080	0.469%	459.27万	0.00亿	0.000%
2026-04-21	17.320	17.060	17.370	16.850	-0.290	-1.671%	511.87万	0.00亿	0.000%
2026-04-20	17.300	17.350	17.420	17.200	0.060	0.347%	453.00万	0.00亿	0.000%
2026-04-17	17.270	17.290	17.420	17.050	0.030	0.174%	488.51万	0.00亿	0.000%
2026-04-16	17.270	17.260	17.500	17.160	0.060	0.349%	495.76万	0.00亿	0.000%
2026-04-15	17.290	17.200	17.670	17.190	-0.170	-0.979%	640.87万	0.00亿	0.000%
2026-04-14	17.200	17.370	17.390	17.080	0.300	1.757%	552.68万	0.00亿	0.000%
2026-04-13	16.950	17.070	17.230	16.880	0.020	0.117%	422.09万	0.00亿	0.000%
2026-04-10	16.690	17.050	17.470	16.680	0.520	3.146%	768.54万	0.00亿	0.000%
2026-04-09	16.900	16.530	16.900	16.520	-0.560	-3.277%	501.44万	0.00亿	0.000%
2026-04-08	16.370	17.090	17.090	16.350	1.170	7.349%	891.95万	0.00亿	0.000%
2026-04-07	15.880	15.920	16.060	15.750	0.000	0.000%	342.63万	0.00亿	0.000%
2026-04-03	16.430	15.880	16.580	15.830	0.000	0.000%	467.90万	0.00亿	0.000%
2026-04-02	16.910	16.400	17.000	16.350	0.000	0.000%	534.16万	0.00亿	0.000%
2026-04-01	16.830	17.010	17.100	16.800	0.000	0.000%	625.92万	0.00亿	0.000%