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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 17.28 | 17.32 | 16.45 | 16.94 | +0.12% | 1.04 | 1.19% |
| 2026-03-23 | 17.70 | 18.05 | 16.78 | 16.92 | -4.41% | 1.35 | 1.49% |
| 2026-03-20 | 18.47 | 18.67 | 17.70 | 17.70 | -4.27% | 1.01 | 1.07% |
| 2026-03-19 | 18.92 | 19.00 | 18.41 | 18.49 | -3.24% | 0.92 | 0.94% |
| 2026-03-18 | 19.24 | 19.59 | 18.97 | 19.11 | -1.04% | 1.02 | 1.02% |
| 2026-03-17 | 19.59 | 19.60 | 19.07 | 19.31 | -0.52% | 1.36 | 1.35% |
| 2026-03-16 | 18.85 | 19.60 | 18.52 | 19.41 | +2.37% | 1.71 | 1.70% |
| 2026-03-13 | 18.64 | 18.96 | 18.47 | 18.96 | +1.55% | 1.10 | 1.13% |
| 2026-03-12 | 19.04 | 19.17 | 18.63 | 18.67 | -1.94% | 0.97 | 0.98% |
| 2026-03-11 | 19.30 | 19.54 | 19.04 | 19.04 | -1.60% | 1.00 | 1.00% |
| 2026-03-10 | 18.88 | 19.48 | 18.62 | 19.35 | +3.92% | 1.62 | 1.62% |
| 2026-03-09 | 18.64 | 18.80 | 18.15 | 18.62 | -1.69% | 1.38 | 1.44% |
| 2026-03-06 | 18.51 | 18.96 | 18.50 | 18.94 | +2.27% | 1.03 | 1.05% |
| 2026-03-05 | 18.56 | 18.82 | 18.44 | 18.52 | +1.37% | 1.21 | 1.25% |
| 2026-03-04 | 18.76 | 19.12 | 18.26 | 18.27 | -3.64% | 1.65 | 1.69% |
| 2026-03-03 | 19.96 | 20.13 | 18.90 | 18.96 | -4.82% | 1.92 | 1.90% |
| 2026-03-02 | 20.03 | 20.45 | 19.73 | 19.92 | -4.37% | 1.91 | 1.83% |
| 2026-02-27 | 20.69 | 20.92 | 20.44 | 20.83 | +0.24% | 1.43 | 1.32% |
| 2026-02-26 | 21.30 | 21.43 | 20.71 | 20.78 | -2.35% | 1.85 | 1.70% |
| 2026-02-25 | 21.42 | 21.64 | 21.21 | 21.28 | -0.23% | 1.36 | 1.22% |