埃夫特 sh.688165
21.40
-3.17%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 21.82 | 21.85 | 20.80 | 21.40 | -3.17% | 5.81 | 5.26% |
| 2026-05-22 | 21.55 | 23.00 | 21.18 | 22.10 | +8.87% | 8.16 | 7.08% |
| 2026-05-21 | 20.24 | 21.20 | 19.92 | 20.30 | +0.89% | 4.51 | 4.18% |
| 2026-05-20 | 20.25 | 20.56 | 19.73 | 20.12 | -2.09% | 2.45 | 2.35% |
| 2026-05-19 | 20.19 | 20.60 | 20.02 | 20.55 | +1.63% | 2.84 | 2.67% |
| 2026-05-18 | 20.05 | 20.58 | 19.96 | 20.22 | -1.03% | 3.46 | 3.29% |
| 2026-05-15 | 19.30 | 20.93 | 19.30 | 20.43 | +5.58% | 5.36 | 5.07% |
| 2026-05-14 | 20.17 | 20.17 | 19.33 | 19.35 | -2.47% | 2.41 | 2.34% |
| 2026-05-13 | 19.88 | 20.10 | 19.61 | 19.84 | -0.80% | 2.12 | 2.05% |
| 2026-05-12 | 19.41 | 20.00 | 19.22 | 20.00 | +3.15% | 2.70 | 2.64% |
| 2026-05-11 | 19.74 | 19.75 | 19.13 | 19.39 | -1.77% | 2.52 | 2.49% |
| 2026-05-08 | 18.80 | 20.20 | 18.80 | 19.74 | +4.22% | 3.53 | 3.45% |
| 2026-05-07 | 18.30 | 19.14 | 18.18 | 18.94 | +2.93% | 2.12 | 2.16% |
| 2026-05-06 | 18.58 | 18.68 | 18.26 | 18.40 | +0.88% | 2.13 | 2.21% |
| 2026-04-30 | 17.70 | 18.65 | 17.60 | 18.24 | +6.92% | 3.72 | 3.90% |
| 2026-04-29 | 16.61 | 17.19 | 16.61 | 17.06 | +1.85% | 0.95 | 1.07% |
| 2026-04-28 | 17.32 | 17.40 | 16.64 | 16.75 | -4.18% | 1.22 | 1.37% |
| 2026-04-27 | 16.62 | 17.73 | 16.24 | 17.48 | +5.36% | 2.14 | 2.39% |
| 2026-04-24 | 16.64 | 16.78 | 16.40 | 16.59 | -1.01% | 0.71 | 0.82% |
| 2026-04-23 | 17.17 | 17.27 | 16.62 | 16.76 | -2.22% | 0.88 | 0.99% |