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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 23.99 | 24.15 | 23.73 | 23.83 | -0.79% | 1.95 | 1.56% |
| 2025-07-22 | 24.48 | 24.57 | 23.96 | 24.02 | -2.52% | 2.71 | 2.15% |
| 2025-07-21 | 24.50 | 25.38 | 24.18 | 24.64 | +1.90% | 4.22 | 3.27% |
| 2025-07-18 | 24.05 | 24.55 | 23.90 | 24.18 | -0.12% | 2.15 | 1.70% |
| 2025-07-17 | 23.67 | 24.76 | 23.45 | 24.21 | +2.32% | 3.82 | 3.02% |
| 2025-07-16 | 23.40 | 24.08 | 23.30 | 23.66 | +0.72% | 2.65 | 2.14% |
| 2025-07-15 | 23.40 | 23.64 | 23.00 | 23.49 | -0.17% | 2.33 | 1.92% |
| 2025-07-14 | 23.45 | 23.93 | 23.05 | 23.53 | +1.82% | 3.08 | 2.51% |
| 2025-07-11 | 22.34 | 23.38 | 22.30 | 23.11 | +3.54% | 3.41 | 2.85% |
| 2025-07-10 | 22.97 | 22.97 | 22.02 | 22.32 | -3.33% | 3.47 | 2.97% |
| 2025-07-09 | 23.61 | 23.94 | 23.00 | 23.09 | -5.68% | 5.36 | 4.39% |
| 2025-07-08 | 24.10 | 24.57 | 24.07 | 24.48 | +1.58% | 1.81 | 1.42% |
| 2025-07-07 | 24.00 | 24.33 | 24.00 | 24.10 | -0.99% | 1.13 | 0.89% |
| 2025-07-04 | 24.80 | 24.85 | 24.22 | 24.34 | -1.34% | 1.64 | 1.29% |
| 2025-07-03 | 24.48 | 25.08 | 24.35 | 24.67 | +0.57% | 1.73 | 1.35% |
| 2025-07-02 | 25.29 | 25.29 | 24.31 | 24.53 | -3.08% | 2.59 | 2.01% |
| 2025-07-01 | 25.48 | 25.70 | 25.08 | 25.31 | -0.82% | 2.11 | 1.60% |
| 2025-06-30 | 25.40 | 25.88 | 25.34 | 25.52 | +0.47% | 2.65 | 1.99% |
| 2025-06-27 | 25.90 | 26.17 | 25.35 | 25.40 | -1.51% | 2.83 | 2.11% |
| 2025-06-26 | 26.26 | 26.99 | 25.78 | 25.79 | -2.35% | 3.89 | 2.84% |