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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 17.06 | 17.16 | 16.80 | 17.14 | +0.47% | 0.78 | 0.88% |
| 2026-04-21 | 17.32 | 17.37 | 16.85 | 17.06 | -1.67% | 0.87 | 0.98% |
| 2026-04-20 | 17.30 | 17.42 | 17.20 | 17.35 | +0.35% | 0.79 | 0.87% |
| 2026-04-17 | 17.27 | 17.42 | 17.05 | 17.29 | +0.17% | 0.84 | 0.94% |
| 2026-04-16 | 17.27 | 17.50 | 17.16 | 17.26 | +0.35% | 0.86 | 0.95% |
| 2026-04-15 | 17.29 | 17.67 | 17.19 | 17.20 | -0.98% | 1.11 | 1.23% |
| 2026-04-14 | 17.20 | 17.39 | 17.08 | 17.37 | +1.76% | 0.95 | 1.06% |
| 2026-04-13 | 16.95 | 17.23 | 16.88 | 17.07 | +0.12% | 0.72 | 0.81% |
| 2026-04-10 | 16.69 | 17.47 | 16.68 | 17.05 | +3.15% | 1.32 | 1.47% |
| 2026-04-09 | 16.90 | 16.90 | 16.52 | 16.53 | -3.28% | 0.84 | 0.96% |
| 2026-04-08 | 16.37 | 17.09 | 16.35 | 17.09 | +7.35% | 1.50 | 1.71% |
| 2026-04-07 | 15.88 | 16.06 | 15.75 | 15.92 | +0.25% | 0.55 | 0.66% |
| 2026-04-03 | 16.43 | 16.58 | 15.83 | 15.88 | -3.17% | 0.75 | 0.90% |
| 2026-04-02 | 16.91 | 17.00 | 16.35 | 16.40 | -3.59% | 0.89 | 1.02% |
| 2026-04-01 | 16.83 | 17.10 | 16.80 | 17.01 | +2.90% | 1.06 | 1.20% |
| 2026-03-31 | 16.75 | 17.09 | 16.52 | 16.53 | -1.67% | 0.70 | 0.80% |
| 2026-03-30 | 16.81 | 16.99 | 16.50 | 16.81 | -0.88% | 0.67 | 0.77% |
| 2026-03-27 | 16.66 | 17.12 | 16.58 | 16.96 | +0.53% | 0.80 | 0.91% |
| 2026-03-26 | 17.24 | 17.81 | 16.80 | 16.87 | -1.29% | 1.22 | 1.35% |
| 2026-03-25 | 17.10 | 17.23 | 16.98 | 17.09 | +0.89% | 0.87 | 0.97% |