| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 21.00 | 20.97 | -0.09 | -0.43% | 20.70 | 21.18 | 72901 | 15293.88 | 1.40% | 5.00 |
| 2025-12-11 | 21.90 | 21.06 | -0.20 | -0.94% | 21.05 | 21.90 | 66456 | 14161.85 | 1.27% | 0.00 |
| 2025-12-10 | 21.19 | 21.26 | 0.01 | 0.05% | 21.03 | 21.40 | 47839 | 10152.68 | 0.92% | 0.00 |
| 2025-12-09 | 21.68 | 21.25 | -0.53 | -2.43% | 21.23 | 21.83 | 61148 | 13139.90 | 1.17% | 0.00 |
| 2025-12-08 | 21.60 | 21.78 | 0.20 | 0.93% | 21.38 | 21.90 | 87677 | 19029.15 | 1.68% | 0.00 |
| 2025-12-05 | 20.47 | 21.58 | 1.26 | 6.20% | 20.08 | 21.76 | 152182 | 32244.10 | 2.92% | 2.00 |
| 2025-12-04 | 20.35 | 20.32 | 0.25 | 1.25% | 20.11 | 20.78 | 69348 | 14195.54 | 1.33% | 9.00 |
| 2025-12-03 | 20.72 | 20.07 | -0.47 | -2.29% | 20.05 | 20.81 | 50736 | 10248.86 | 0.97% | 0.00 |
| 2025-12-02 | 21.19 | 20.54 | -0.65 | -3.07% | 20.52 | 21.19 | 55216 | 11445.23 | 1.06% | 2.00 |
| 2025-12-01 | 20.80 | 21.19 | 0.24 | 1.15% | 20.60 | 21.24 | 61913 | 13032.21 | 1.19% | 0.00 |
| 2025-11-28 | 20.70 | 20.95 | 0.40 | 1.95% | 20.68 | 21.20 | 66438 | 13925.40 | 1.27% | 0.00 |
| 2025-11-27 | 20.69 | 20.55 | -0.20 | -0.96% | 20.55 | 20.89 | 35745 | 7403.28 | 0.69% | 25.21 |
| 2025-11-26 | 20.63 | 20.75 | 0.11 | 0.53% | 20.46 | 20.99 | 57072 | 11871.92 | 1.09% | 16.88 |
| 2025-11-25 | 20.66 | 20.64 | -0.04 | -0.19% | 20.60 | 20.99 | 53225 | 11074.21 | 1.02% | 0.00 |
| 2025-11-24 | 20.30 | 20.68 | 0.38 | 1.87% | 20.10 | 20.82 | 53742 | 11007.68 | 1.03% | 0.00 |
| 2025-11-21 | 20.42 | 20.30 | -0.12 | -0.59% | 19.85 | 20.93 | 88209 | 18001.25 | 1.69% | 0.00 |
| 2025-11-20 | 20.79 | 20.42 | -0.21 | -1.02% | 20.35 | 20.95 | 42690 | 8770.79 | 0.82% | 2.00 |
| 2025-11-19 | 21.06 | 20.63 | -0.46 | -2.18% | 20.55 | 21.34 | 50336 | 10482.54 | 0.96% | 0.00 |
| 2025-11-18 | 21.00 | 21.09 | 0.09 | 0.43% | 20.85 | 21.32 | 50342 | 10646.72 | 0.96% | 5.00 |
| 2025-11-17 | 20.80 | 21.00 | 0.16 | 0.77% | 20.76 | 21.19 | 42661 | 8951.57 | 0.82% | 0.00 |
| 2025-11-14 | 21.11 | 20.84 | -0.38 | -1.79% | 20.83 | 21.30 | 60062 | 12634.80 | 1.15% | 0.00 |
| 2025-11-13 | 21.59 | 21.22 | -0.40 | -1.85% | 21.03 | 21.62 | 70607 | 14964.96 | 1.35% | 0.00 |
| 2025-11-12 | 21.53 | 21.62 | 0.08 | 0.37% | 21.26 | 22.35 | 93702 | 20495.13 | 1.80% | 0.00 |
| 2025-11-11 | 22.02 | 21.54 | -0.44 | -2.00% | 21.40 | 22.15 | 60235 | 13058.50 | 1.15% | 0.00 |
| 2025-11-10 | 21.56 | 21.98 | 0.19 | 0.87% | 21.56 | 22.15 | 52527 | 11498.15 | 1.01% | 0.00 |
| 2025-11-07 | 22.38 | 21.79 | -0.59 | -2.64% | 21.75 | 22.38 | 71883 | 15742.01 | 1.38% | 0.00 |
| 2025-11-06 | 22.20 | 22.38 | 0.25 | 1.13% | 22.01 | 22.70 | 65759 | 14682.24 | 1.26% | 0.00 |
| 2025-11-05 | 21.96 | 22.13 | -0.13 | -0.58% | 21.88 | 22.42 | 45321 | 10029.47 | 0.87% | 0.00 |
| 2025-11-04 | 22.69 | 22.26 | -0.49 | -2.15% | 22.01 | 22.80 | 63881 | 14232.84 | 1.22% | 0.00 |
| 2025-11-03 | 23.18 | 22.75 | 0.01 | 0.04% | 22.51 | 23.18 | 63602 | 14493.70 | 1.22% | 0.00 |
| 2025-10-31 | 22.00 | 22.74 | 0.39 | 1.74% | 21.92 | 23.08 | 86642 | 19713.14 | 1.66% | 13.18 |
| 2025-10-30 | 22.65 | 22.35 | -0.27 | -1.19% | 22.35 | 22.85 | 68678 | 15502.96 | 1.32% | 0.00 |
| 2025-10-29 | 22.65 | 22.62 | 0.13 | 0.58% | 22.30 | 22.70 | 57336 | 12905.62 | 1.10% | 0.00 |
| 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 |
埃夫特(688165)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
