埃夫特

sh688165 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）

13.71

涨跌幅

-1.65%

成交量

3,307,900 股

成交额

45,527,228 元

换手率

0.63%

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	14.21	13.71	14.21	13.63	-1.65%	3,307,900	45,527,228	0.63
2026-10-13	14.00	13.94	14.11	13.51	-0.85%	3,958,400	54,679,392	0.76
2026-10-12	14.36	14.06	14.36	14.03	-2.09%	3,300,500	46,692,620	0.63
2026-10-09	14.11	14.36	14.55	13.86	+0.28%	5,864,100	83,332,384	1.12
2026-10-08	14.80	14.32	14.98	14.28	-3.96%	5,508,900	80,543,520	1.06
2026-09-30	15.05	14.91	15.59	14.86	-0.60%	6,770,800	102,829,104	1.30
2026-09-29	14.52	15.00	15.08	14.32	+3.16%	4,348,000	64,137,668	0.83
2026-09-28	14.75	14.54	14.94	14.36	-1.82%	4,166,100	60,715,120	0.80
2026-09-24	15.04	14.81	15.24	14.81	-1.46%	3,884,500	58,343,104	0.74
2026-09-23	15.13	15.03	15.15	14.84	-0.53%	3,993,400	59,837,240	0.77
2026-09-22	14.83	15.11	15.25	14.78	+2.23%	6,945,300	104,565,168	1.33
2026-09-21	14.69	14.78	15.03	14.54	-0.94%	6,910,200	102,129,616	1.32
2026-09-18	14.73	14.92	15.02	14.73	+1.43%	4,150,200	61,880,552	0.80
2026-09-17	14.61	14.71	14.95	14.42	+0.96%	5,296,200	78,048,944	1.01
2026-09-16	14.27	14.57	14.65	14.20	+2.03%	4,760,000	68,927,688	0.91
2026-09-15	14.49	14.28	14.61	14.27	-1.65%	3,774,500	54,358,968	0.72
2026-09-14	14.51	14.52	14.86	14.41	-0.48%	4,017,900	58,691,140	0.77
2026-09-11	15.10	14.59	15.21	14.46	-4.33%	7,186,900	105,800,448	1.38
2026-09-10	15.59	15.25	15.85	15.25	-2.18%	5,609,800	86,864,712	1.08
2026-09-09	15.48	15.59	15.75	15.16	+1.04%	5,653,500	87,170,888	1.08
2026-09-08	15.60	15.43	15.72	15.36	-0.96%	3,627,400	56,201,928	0.70
2026-09-07	15.37	15.58	15.81	15.33	+1.37%	4,603,900	71,919,784	0.88
2026-09-04	15.87	15.37	15.99	15.27	-2.23%	7,232,100	113,263,056	1.39
2026-09-03	16.00	15.72	16.14	15.66	-0.38%	3,659,800	58,101,128	0.70
2026-09-02	16.04	15.78	16.04	15.73	-2.11%	4,060,100	64,167,388	0.78
2026-09-01	16.26	16.12	16.30	15.91	-0.86%	4,776,300	76,767,264	0.92
2026-08-31	15.90	16.26	16.30	15.79	+1.88%	4,703,700	75,792,224	0.90
2026-08-28	16.38	15.96	16.51	15.94	-2.62%	5,390,200	87,469,328	1.03
2026-08-27	16.05	16.39	16.43	16.05	+0.68%	4,686,000	76,218,712	0.90
2026-08-26	16.38	16.28	16.66	16.10	-1.33%	4,333,200	70,861,784	0.83

需要全历史数据与程序化访问？查看埃夫特日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688165 获取全部历史日线。