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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 22.50 | 22.58 | 21.30 | 21.33 | -2.60% | 1.97 | 1.73% |
| 2026-02-13 | 21.80 | 22.33 | 21.67 | 21.90 | -0.14% | 1.82 | 1.58% |
| 2026-02-12 | 21.94 | 22.43 | 21.47 | 21.93 | +0.55% | 2.32 | 2.02% |
| 2026-02-11 | 23.43 | 23.56 | 21.77 | 21.81 | -8.36% | 4.86 | 4.18% |
| 2026-02-10 | 23.70 | 24.82 | 23.22 | 23.80 | +5.45% | 7.49 | 5.96% |
| 2026-02-09 | 22.57 | 22.57 | 22.57 | 22.57 | nan% | nan | nan% |
| 2026-02-06 | 22.57 | 22.57 | 22.57 | 22.57 | nan% | nan | nan% |
| 2026-02-05 | 22.57 | 22.57 | 22.57 | 22.57 | nan% | nan | nan% |
| 2026-02-04 | 22.57 | 22.57 | 22.57 | 22.57 | nan% | nan | nan% |
| 2026-02-03 | 22.57 | 22.57 | 22.57 | 22.57 | nan% | nan | nan% |
| 2026-02-02 | 22.57 | 22.57 | 22.57 | 22.57 | nan% | nan | nan% |
| 2026-01-30 | 22.57 | 22.57 | 22.57 | 22.57 | nan% | nan | nan% |
| 2026-01-29 | 22.57 | 22.57 | 22.57 | 22.57 | nan% | nan | nan% |
| 2026-01-28 | 22.57 | 22.57 | 22.57 | 22.57 | nan% | nan | nan% |
| 2026-01-27 | 22.57 | 22.57 | 22.57 | 22.57 | nan% | nan | nan% |
| 2026-01-26 | 23.81 | 24.28 | 22.55 | 22.57 | -5.56% | 3.70 | 3.06% |
| 2026-01-23 | 23.47 | 24.00 | 23.38 | 23.90 | +1.70% | 2.86 | 2.31% |
| 2026-01-22 | 23.82 | 24.11 | 23.34 | 23.50 | -0.93% | 2.15 | 1.75% |
| 2026-01-21 | 23.68 | 24.10 | 23.28 | 23.72 | -0.46% | 2.33 | 1.88% |
| 2026-01-20 | 23.88 | 24.60 | 23.47 | 23.83 | +0.38% | 3.41 | 2.71% |