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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 26.20 | 26.47 | 25.90 | 26.41 | +0.76% | 4.27 | 3.12% |
| 2025-06-24 | 24.16 | 26.70 | 24.16 | 26.21 | +8.80% | 6.67 | 4.96% |
| 2025-06-23 | 23.63 | 24.30 | 23.56 | 24.09 | +0.54% | 1.73 | 1.38% |
| 2025-06-20 | 24.66 | 24.77 | 23.78 | 23.96 | -2.92% | 2.36 | 1.87% |
| 2025-06-19 | 24.90 | 25.86 | 24.66 | 24.68 | -1.28% | 3.46 | 2.63% |
| 2025-06-18 | 24.47 | 25.28 | 24.15 | 25.00 | +2.25% | 2.53 | 1.96% |
| 2025-06-17 | 25.46 | 25.57 | 24.35 | 24.45 | -3.85% | 2.84 | 2.20% |
| 2025-06-16 | 25.11 | 25.97 | 25.11 | 25.43 | -1.05% | 2.54 | 1.91% |
| 2025-06-13 | 25.00 | 26.40 | 24.80 | 25.70 | +1.78% | 6.39 | 4.75% |
| 2025-06-12 | 24.65 | 25.45 | 24.48 | 25.25 | +1.90% | 3.49 | 2.66% |
| 2025-06-11 | 24.98 | 25.26 | 24.60 | 24.78 | -0.72% | 3.08 | 2.37% |
| 2025-06-10 | 24.50 | 25.45 | 23.90 | 24.96 | +2.09% | 4.66 | 3.62% |
| 2025-06-09 | 24.55 | 24.78 | 24.28 | 24.45 | +0.53% | 2.34 | 1.83% |
| 2025-06-06 | 24.46 | 24.79 | 24.06 | 24.32 | -0.57% | 2.68 | 2.10% |
| 2025-06-05 | 23.90 | 24.80 | 23.41 | 24.46 | +2.95% | 3.95 | 3.14% |
| 2025-06-04 | 23.57 | 23.95 | 23.35 | 23.76 | +1.24% | 2.36 | 1.91% |
| 2025-06-03 | 23.44 | 24.16 | 23.16 | 23.47 | -0.13% | 2.55 | 2.06% |
| 2025-05-30 | 23.99 | 24.29 | 23.26 | 23.50 | -2.89% | 2.61 | 2.13% |
| 2025-05-29 | 24.03 | 24.46 | 24.02 | 24.20 | +0.58% | 2.43 | 1.92% |
| 2025-05-28 | 24.68 | 24.95 | 23.98 | 24.06 | -2.47% | 2.55 | 2.00% |