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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 25.37 | 25.37 | 24.40 | 24.67 | -3.14% | 2.94 | 2.28% |
| 2025-05-26 | 25.30 | 25.50 | 24.86 | 25.47 | +0.63% | 2.64 | 2.01% |
| 2025-05-23 | 26.11 | 26.80 | 25.30 | 25.31 | -4.06% | 3.75 | 2.76% |
| 2025-05-22 | 26.40 | 27.29 | 26.10 | 26.38 | +0.30% | 3.99 | 2.87% |
| 2025-05-21 | 26.01 | 26.50 | 25.71 | 26.30 | +0.19% | 2.80 | 2.05% |
| 2025-05-20 | 26.81 | 26.89 | 25.90 | 26.25 | -1.87% | 4.10 | 2.99% |
| 2025-05-19 | 27.71 | 28.00 | 26.44 | 26.75 | -3.46% | 4.77 | 3.38% |
| 2025-05-16 | 27.30 | 28.78 | 27.11 | 27.71 | +1.13% | 7.38 | 5.01% |
| 2025-05-15 | 28.00 | 28.45 | 26.95 | 27.40 | -3.01% | 5.28 | 3.68% |
| 2025-05-14 | 28.28 | 29.05 | 27.81 | 28.25 | -0.53% | 6.65 | 4.49% |
| 2025-05-13 | 29.40 | 29.48 | 28.23 | 28.40 | -1.93% | 9.04 | 6.02% |
| 2025-05-12 | 26.60 | 29.96 | 26.60 | 28.96 | +13.30% | 13.35 | 9.09% |
| 2025-05-09 | 25.41 | 26.50 | 23.91 | 25.56 | +0.99% | 6.78 | 5.16% |
| 2025-05-08 | 25.17 | 25.76 | 24.98 | 25.31 | +0.24% | 3.55 | 2.68% |
| 2025-05-07 | 25.50 | 25.98 | 24.81 | 25.25 | -0.55% | 4.49 | 3.39% |
| 2025-05-06 | 24.51 | 25.80 | 24.33 | 25.39 | +5.18% | 4.88 | 3.73% |