| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-01-26 | 23.81 | 22.57 | -1.33 | -5.56% | 22.55 | 24.28 | 159887 | 36976.45 | 3.06% | 0.00 |
| 2026-01-23 | 23.47 | 23.90 | 0.40 | 1.70% | 23.38 | 24.00 | 120484 | 28623.62 | 2.31% | 0.00 |
| 2026-01-22 | 23.82 | 23.50 | -0.22 | -0.93% | 23.34 | 24.11 | 91083 | 21496.56 | 1.75% | 0.00 |
| 2026-01-21 | 23.68 | 23.72 | -0.11 | -0.46% | 23.28 | 24.10 | 97870 | 23262.82 | 1.88% | 0.00 |
| 2026-01-20 | 23.88 | 23.83 | 0.09 | 0.38% | 23.47 | 24.60 | 141608 | 34052.45 | 2.71% | 0.00 |
| 2026-01-19 | 24.04 | 23.74 | -0.19 | -0.79% | 23.68 | 24.29 | 114795 | 27435.11 | 2.20% | 0.00 |
| 2026-01-16 | 23.25 | 23.93 | 1.06 | 4.63% | 23.10 | 24.29 | 194642 | 46288.30 | 3.73% | 0.00 |
| 2026-01-15 | 23.12 | 22.87 | -0.48 | -2.06% | 22.62 | 23.46 | 101185 | 23208.81 | 1.94% | 0.00 |
| 2026-01-14 | 23.24 | 23.35 | -0.07 | -0.30% | 22.92 | 23.97 | 155007 | 36495.21 | 2.97% | 0.00 |
| 2026-01-13 | 23.85 | 23.42 | -0.40 | -1.68% | 23.07 | 24.57 | 178592 | 42615.71 | 3.42% | 0.00 |
| 2026-01-12 | 23.20 | 23.82 | 0.58 | 2.50% | 23.15 | 23.98 | 159319 | 37636.70 | 3.05% | 0.00 |
| 2026-01-09 | 23.10 | 23.24 | 0.24 | 1.04% | 23.03 | 23.56 | 122975 | 28621.85 | 2.36% | 0.00 |
| 2026-01-08 | 23.08 | 23.00 | -0.19 | -0.82% | 22.97 | 23.41 | 106840 | 24706.13 | 2.05% | 0.00 |
| 2026-01-07 | 23.00 | 23.19 | 0.07 | 0.30% | 22.80 | 23.49 | 116885 | 27039.98 | 2.24% | 0.00 |
| 2026-01-06 | 23.45 | 23.12 | -0.10 | -0.43% | 22.86 | 23.49 | 121552 | 28078.33 | 2.33% | 0.00 |
| 2026-01-05 | 23.28 | 23.22 | -0.54 | -2.27% | 22.95 | 23.49 | 154649 | 35908.25 | 2.96% | 0.00 |
| 2025-12-31 | 24.57 | 23.76 | -0.82 | -3.34% | 23.62 | 24.58 | 176577 | 42188.70 | 3.38% | 6.95 |
| 2025-12-30 | 23.39 | 24.58 | 0.89 | 3.76% | 22.67 | 25.81 | 310645 | 75159.57 | 5.95% | 0.00 |
| 2025-12-29 | 23.00 | 23.69 | 0.49 | 2.11% | 22.80 | 24.00 | 228251 | 53497.05 | 4.37% | 2.00 |
| 2025-12-26 | 22.80 | 23.20 | 0.32 | 1.40% | 22.40 | 23.39 | 229345 | 52440.79 | 4.40% | 0.00 |
| 2025-12-25 | 20.27 | 22.88 | 2.73 | 13.55% | 20.16 | 23.40 | 303187 | 67225.66 | 5.81% | 2.00 |
| 2025-12-24 | 19.90 | 20.15 | 0.33 | 1.66% | 19.78 | 20.22 | 39424 | 7902.15 | 0.76% | 0.00 |
| 2025-12-23 | 19.89 | 19.82 | -0.16 | -0.80% | 19.71 | 20.11 | 38426 | 7632.82 | 0.74% | 0.00 |
| 2025-12-22 | 19.73 | 19.98 | 0.45 | 2.30% | 19.65 | 20.14 | 68263 | 13626.37 | 1.31% | 0.00 |
| 2025-12-19 | 19.19 | 19.53 | 0.34 | 1.77% | 19.16 | 19.95 | 60563 | 11921.05 | 1.16% | 0.00 |
| 2025-12-18 | 19.50 | 19.19 | -0.40 | -2.04% | 19.19 | 19.74 | 42023 | 8170.94 | 0.81% | 0.00 |
| 2025-12-17 | 19.54 | 19.59 | 0.00 | 0.00% | 19.02 | 19.73 | 63903 | 12391.92 | 1.22% | 18.00 |
| 2025-12-16 | 20.23 | 19.59 | -0.81 | -3.97% | 19.55 | 20.58 | 59486 | 11826.24 | 1.14% | 0.00 |
| 2025-12-15 | 20.99 | 20.40 | -0.57 | -2.72% | 20.40 | 20.99 | 56710 | 11671.96 | 1.09% | 0.00 |
| 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 |
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。
