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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 26.45 | 26.65 | 25.71 | 26.37 | -1.24% | 5.79 | 4.24% |
| 2025-08-19 | 25.40 | 27.26 | 24.75 | 26.70 | +5.33% | 11.36 | 8.31% |
| 2025-08-18 | 25.42 | 25.65 | 24.80 | 25.35 | +1.40% | 5.25 | 3.99% |
| 2025-08-15 | 24.66 | 25.27 | 24.52 | 25.00 | +0.89% | 4.73 | 3.63% |
| 2025-08-14 | 24.80 | 25.45 | 23.90 | 24.78 | +0.24% | 5.98 | 4.63% |
| 2025-08-13 | 24.51 | 24.99 | 24.09 | 24.72 | +1.52% | 3.90 | 3.05% |
| 2025-08-12 | 24.49 | 24.60 | 23.91 | 24.35 | -0.57% | 2.46 | 1.95% |
| 2025-08-11 | 24.38 | 24.78 | 24.38 | 24.49 | +0.49% | 2.84 | 2.21% |
| 2025-08-08 | 25.14 | 25.14 | 24.23 | 24.37 | -3.45% | 3.26 | 2.55% |
| 2025-08-07 | 25.42 | 25.55 | 24.79 | 25.24 | -0.71% | 4.77 | 3.65% |
| 2025-08-06 | 24.16 | 25.90 | 24.01 | 25.42 | +5.30% | 8.19 | 6.21% |
| 2025-08-05 | 24.40 | 24.80 | 23.93 | 24.14 | -0.41% | 3.12 | 2.47% |
| 2025-08-04 | 23.09 | 24.25 | 23.00 | 24.24 | +4.26% | 3.58 | 2.88% |
| 2025-08-01 | 23.44 | 23.85 | 23.00 | 23.25 | -0.85% | 1.82 | 1.50% |
| 2025-07-31 | 23.60 | 24.04 | 23.30 | 23.45 | -0.30% | 2.38 | 1.93% |
| 2025-07-30 | 24.09 | 24.11 | 23.38 | 23.52 | -2.33% | 2.26 | 1.83% |
| 2025-07-29 | 24.19 | 24.30 | 23.80 | 24.08 | -0.41% | 1.88 | 1.50% |
| 2025-07-28 | 24.60 | 24.74 | 24.12 | 24.18 | -0.90% | 1.98 | 1.56% |
| 2025-07-25 | 24.07 | 24.44 | 23.81 | 24.40 | +1.67% | 2.50 | 1.99% |
| 2025-07-24 | 23.70 | 24.41 | 23.70 | 24.00 | +0.71% | 2.16 | 1.72% |