埃夫特(688165)股票信息
| 股票代码 | 688165 |
| 股票名称 | 埃夫特 |
| 最新价/元 | 9.82 |
| 涨跌额/元 | -0.54 |
| 涨跌幅/% | -5.21 |
| 买入/元 | 9.82 |
| 卖出/元 | 9.83 |
| 昨收/元 | 10.36 |
| 今开/元 | 10.40 |
| 最高/元 | 10.57 |
| 最低/元 | 9.68 |
| 成交量/手 | 70856.02 |
| 成交额/万 | 7112.80 |
| 股净值/元 | -109.11 |
| 市净率 | 3.01 |
| 总市值/万 | 512387.96 |
| 流通值/万 | 512387.96 |
| 换手率/% | 1.36 |
| 入市日期 | 2020-07-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:09 |
埃夫特(688165)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 10.40 | 9.82 | -0.54 | -5.21 | 70856.02 | 7112.80 | 1.36 |
| 2024-10-10 | 10.57 | 10.36 | -0.07 | -0.67 | 90255.79 | 9577.35 | 1.73 |
| 2024-10-09 | 10.87 | 10.43 | -0.71 | -6.37 | 163083.35 | 17829.30 | 3.13 |
| 2024-10-08 | 11.65 | 11.14 | 1.35 | 13.79 | 185760.19 | 20449.68 | 3.56 |
| 2024-09-30 | 8.82 | 9.79 | 1.33 | 15.72 | 139967.34 | 12979.23 | 2.68 |
| 2024-09-27 | 8.25 | 8.46 | 0.27 | 3.30 | 46726.02 | 3896.65 | 0.90 |
| 2024-09-26 | 7.83 | 8.19 | 0.35 | 4.46 | 41644.97 | 3357.79 | 0.80 |
| 2024-09-25 | 7.84 | 7.84 | 0.06 | 0.77 | 34436.11 | 2714.47 | 0.66 |
| 2024-09-24 | 7.52 | 7.78 | 0.30 | 4.01 | 29812.72 | 2285.52 | 0.57 |
| 2024-09-23 | 7.38 | 7.48 | 0.08 | 1.08 | 10522.41 | 782.91 | 0.20 |
| 2024-09-20 | 7.50 | 7.40 | -0.10 | -1.33 | 11244.22 | 836.78 | 0.22 |
| 2024-09-19 | 7.43 | 7.50 | 0.15 | 2.04 | 13971.94 | 1042.36 | 0.27 |
| 2024-09-18 | 7.30 | 7.35 | 0.07 | 0.96 | 10132.79 | 739.79 | 0.19 |
| 2024-09-13 | 7.45 | 7.28 | -0.13 | -1.75 | 13302.02 | 975.17 | 0.25 |
| 2024-09-12 | 7.47 | 7.41 | 0.04 | 0.54 | 14894.37 | 1113.94 | 0.29 |
| 2024-09-11 | 7.41 | 7.37 | -0.04 | -0.54 | 11106.89 | 818.96 | 0.21 |
| 2024-09-10 | 7.27 | 7.41 | 0.17 | 2.35 | 18506.28 | 1354.34 | 0.35 |
| 2024-09-09 | 7.33 | 7.24 | -0.04 | -0.55 | 13572.01 | 980.84 | 0.26 |
| 2024-09-06 | 7.40 | 7.28 | -0.12 | -1.62 | 13896.67 | 1014.45 | 0.27 |
| 2024-09-05 | 7.46 | 7.40 | -0.02 | -0.27 | 15218.43 | 1130.33 | 0.29 |
| 2024-09-04 | 7.53 | 7.42 | -0.16 | -2.11 | 19507.76 | 1454.34 | 0.37 |
| 2024-09-03 | 7.53 | 7.58 | 0.06 | 0.80 | 18499.09 | 1401.57 | 0.35 |
| 2024-09-02 | 7.83 | 7.52 | -0.34 | -4.33 | 29618.86 | 2265.22 | 0.57 |
| 2024-08-30 | 7.77 | 7.86 | 0.14 | 1.81 | 46418.64 | 3644.80 | 0.89 |
| 2024-08-29 | 7.46 | 7.72 | 0.24 | 3.21 | 32939.39 | 2524.22 | 0.63 |
| 2024-08-28 | 7.35 | 7.48 | 0.13 | 1.77 | 16835.99 | 1259.45 | 0.32 |
| 2024-08-27 | 7.43 | 7.35 | -0.09 | -1.21 | 17421.43 | 1290.91 | 0.33 |
| 2024-08-26 | 7.35 | 7.44 | 0.13 | 1.78 | 21859.67 | 1636.20 | 0.42 |
| 2024-08-23 | 7.34 | 7.31 | -0.04 | -0.54 | 14933.17 | 1088.39 | 0.29 |
| 2024-08-22 | 7.62 | 7.35 | -0.28 | -3.67 | 26203.53 | 1952.69 | 0.50 |
| 2024-08-21 | 7.61 | 7.63 | 0.05 | 0.66 | 23297.37 | 1781.81 | 0.45 |
| 2024-08-20 | 7.64 | 7.58 | -0.06 | -0.79 | 27077.99 | 2042.19 | 0.52 |
| 2024-08-19 | 7.66 | 7.64 | -0.01 | -0.13 | 26825.76 | 2080.29 | 0.51 |
| 2024-08-16 | 7.62 | 7.65 | 0.04 | 0.53 | 27620.71 | 2131.54 | 0.53 |
| 2024-08-15 | 7.46 | 7.61 | 0.13 | 1.74 | 25245.04 | 1914.39 | 0.48 |
| 2024-08-14 | 7.61 | 7.48 | -0.08 | -1.06 | 11389.55 | 855.75 | 0.22 |
| 2024-08-13 | 7.53 | 7.56 | 0.03 | 0.40 | 11274.47 | 848.79 | 0.22 |
| 2024-08-12 | 7.56 | 7.53 | -0.06 | -0.79 | 11576.40 | 870.64 | 0.22 |
| 2024-08-09 | 7.65 | 7.59 | -0.06 | -0.78 | 17659.14 | 1348.87 | 0.34 |
| 2024-08-08 | 7.61 | 7.65 | 0.00 | 0.00 | 22393.55 | 1700.92 | 0.43 |
| 2024-08-07 | 7.75 | 7.65 | -0.04 | -0.52 | 24705.67 | 1901.32 | 0.47 |
| 2024-08-06 | 7.65 | 7.69 | 0.11 | 1.45 | 28446.97 | 2184.26 | 0.55 |
| 2024-08-05 | 7.65 | 7.58 | -0.17 | -2.19 | 47016.98 | 3617.57 | 0.90 |
| 2024-08-02 | 7.80 | 7.75 | -0.17 | -2.15 | 70186.66 | 5560.90 | 1.35 |
| 2024-08-01 | 8.19 | 7.92 | 0.39 | 5.18 | 116102.05 | 9481.45 | 2.23 |
| 2024-07-31 | 7.15 | 7.53 | 0.39 | 5.46 | 36033.60 | 2668.27 | 0.69 |
| 2024-07-30 | 7.10 | 7.14 | 0.04 | 0.56 | 13738.29 | 980.58 | 0.26 |
| 2024-07-29 | 7.24 | 7.10 | -0.05 | -0.70 | 12537.16 | 888.65 | 0.24 |
| 2024-07-26 | 7.09 | 7.15 | 0.13 | 1.85 | 23734.61 | 1698.11 | 0.45 |
| 2024-07-25 | 6.86 | 7.02 | 0.16 | 2.33 | 21025.74 | 1469.25 | 0.40 |
| 2024-07-24 | 7.02 | 6.86 | -0.21 | -2.97 | 23367.99 | 1623.65 | 0.45 |
| 2024-07-23 | 7.29 | 7.07 | -0.21 | -2.89 | 20885.82 | 1493.64 | 0.40 |
| 2024-07-22 | 7.31 | 7.28 | -0.04 | -0.55 | 15450.76 | 1124.19 | 0.30 |
| 2024-07-19 | 7.13 | 7.32 | 0.07 | 0.97 | 13536.33 | 988.92 | 0.26 |
| 2024-07-18 | 7.23 | 7.25 | -0.04 | -0.55 | 17606.93 | 1264.89 | 0.34 |
| 2024-07-17 | 7.32 | 7.29 | -0.04 | -0.55 | 13215.69 | 964.49 | 0.25 |
| 2024-07-16 | 7.34 | 7.33 | 0.08 | 1.10 | 12836.16 | 933.14 | 0.25 |
| 2024-07-15 | 7.40 | 7.25 | -0.16 | -2.16 | 12825.42 | 936.34 | 0.25 |
| 2024-07-12 | 7.53 | 7.41 | -0.12 | -1.59 | 13687.43 | 1019.83 | 0.26 |
| 2024-07-11 | 7.41 | 7.53 | 0.25 | 3.43 | 27715.40 | 2071.81 | 0.53 |
| 2024-07-10 | 7.27 | 7.28 | 0.00 | 0.00 | 16539.46 | 1209.58 | 0.32 |
| 2024-07-09 | 7.20 | 7.28 | 0.12 | 1.68 | 25148.83 | 1801.65 | 0.48 |
| 2024-07-08 | 7.34 | 7.16 | -0.22 | -2.98 | 18650.81 | 1349.36 | 0.36 |
| 2024-07-05 | 7.43 | 7.38 | -0.04 | -0.54 | 18533.43 | 1364.24 | 0.36 |
| 2024-07-04 | 7.58 | 7.42 | -0.14 | -1.85 | 27258.61 | 2065.63 | 0.52 |
| 2024-07-03 | 7.63 | 7.56 | -0.10 | -1.31 | 16614.93 | 1265.50 | 0.32 |
| 2024-07-02 | 7.67 | 7.66 | 0.00 | 0.00 | 17805.39 | 1366.26 | 0.34 |
| 2024-07-01 | 7.82 | 7.66 | -0.16 | -2.05 | 25881.02 | 1970.98 | 0.50 |
| 2024-06-28 | 7.69 | 7.82 | 0.09 | 1.16 | 27452.55 | 2156.28 | 0.53 |
| 2024-06-27 | 7.72 | 7.73 | -0.07 | -0.90 | 38512.59 | 3044.23 | 0.74 |
| 2024-06-26 | 7.60 | 7.80 | 0.28 | 3.72 | 25086.68 | 1912.02 | 0.48 |
| 2024-06-25 | 7.45 | 7.52 | 0.04 | 0.54 | 21617.82 | 1642.76 | 0.41 |
| 2024-06-24 | 7.80 | 7.48 | -0.38 | -4.84 | 30597.92 | 2323.80 | 0.59 |
| 2024-06-21 | 8.01 | 7.86 | -0.16 | -2.00 | 23078.03 | 1817.71 | 0.44 |
| 2024-06-20 | 8.07 | 8.02 | 0.04 | 0.50 | 41188.41 | 3319.36 | 0.79 |
| 2024-06-19 | 8.18 | 7.98 | -0.16 | -1.97 | 23108.03 | 1859.01 | 0.44 |
| 2024-06-18 | 8.06 | 8.14 | 0.15 | 1.88 | 31268.14 | 2527.85 | 0.60 |
| 2024-06-17 | 7.98 | 7.99 | -0.01 | -0.13 | 16365.14 | 1308.63 | 0.31 |
| 2024-06-14 | 8.21 | 8.00 | -0.18 | -2.20 | 37368.20 | 3004.78 | 0.72 |
| 2024-06-13 | 7.99 | 8.18 | 0.17 | 2.12 | 49300.69 | 4028.79 | 0.94 |
| 2024-06-12 | 8.04 | 8.01 | 0.00 | 0.00 | 22726.85 | 1837.04 | 0.44 |
| 2024-06-11 | 7.80 | 8.01 | 0.20 | 2.56 | 23603.26 | 1846.95 | 0.45 |
| 2024-06-07 | 7.69 | 7.81 | 0.21 | 2.76 | 21027.23 | 1638.48 | 0.40 |
| 2024-06-06 | 7.99 | 7.60 | -0.36 | -4.52 | 40645.82 | 3123.17 | 0.78 |
| 2024-06-05 | 8.03 | 7.96 | -0.09 | -1.12 | 22598.87 | 1818.27 | 0.43 |
| 2024-06-04 | 8.25 | 8.05 | -0.28 | -3.36 | 45818.36 | 3669.62 | 0.88 |
| 2024-06-03 | 8.56 | 8.33 | -0.19 | -2.23 | 39883.28 | 3378.46 | 0.76 |
| 2024-05-31 | 8.29 | 8.52 | 0.22 | 2.65 | 52901.40 | 4504.28 | 1.01 |
| 2024-05-30 | 8.14 | 8.30 | 0.16 | 1.97 | 38025.05 | 3159.26 | 0.73 |
| 2024-05-29 | 8.03 | 8.14 | 0.05 | 0.62 | 13917.54 | 1134.37 | 0.27 |
| 2024-05-28 | 8.18 | 8.09 | -0.11 | -1.34 | 13861.17 | 1126.29 | 0.27 |
| 2024-05-27 | 8.17 | 8.20 | 0.03 | 0.37 | 22820.58 | 1847.49 | 0.44 |
| 2024-05-24 | 8.33 | 8.17 | -0.17 | -2.04 | 19808.94 | 1628.70 | 0.38 |
| 2024-05-23 | 8.54 | 8.34 | -0.22 | -2.57 | 23077.30 | 1939.79 | 0.44 |
| 2024-05-22 | 8.49 | 8.56 | 0.08 | 0.94 | 18556.04 | 1588.39 | 0.36 |
| 2024-05-21 | 8.60 | 8.48 | -0.15 | -1.74 | 19040.15 | 1621.50 | 0.36 |
| 2024-05-20 | 8.73 | 8.63 | -0.05 | -0.58 | 21707.89 | 1890.95 | 0.42 |
| 2024-05-17 | 8.59 | 8.68 | 0.13 | 1.52 | 15153.63 | 1307.11 | 0.29 |
| 2024-05-16 | 8.46 | 8.55 | 0.08 | 0.95 | 18331.33 | 1569.57 | 0.35 |
| 2024-05-15 | 8.43 | 8.47 | 0.04 | 0.47 | 18787.53 | 1589.88 | 0.36 |
日K线
周K线
月K线
