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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 24.04 | 24.29 | 23.68 | 23.74 | -0.79% | 2.74 | 2.20% |
| 2026-01-16 | 23.25 | 24.29 | 23.10 | 23.93 | +4.63% | 4.63 | 3.73% |
| 2026-01-15 | 23.12 | 23.46 | 22.62 | 22.87 | -2.06% | 2.32 | 1.94% |
| 2026-01-14 | 23.24 | 23.97 | 22.92 | 23.35 | -0.30% | 3.65 | 2.97% |
| 2026-01-13 | 23.85 | 24.57 | 23.07 | 23.42 | -1.68% | 4.26 | 3.42% |
| 2026-01-12 | 23.20 | 23.98 | 23.15 | 23.82 | +2.50% | 3.76 | 3.05% |
| 2026-01-09 | 23.10 | 23.56 | 23.03 | 23.24 | +1.04% | 2.86 | 2.36% |
| 2026-01-08 | 23.08 | 23.41 | 22.97 | 23.00 | -0.82% | 2.47 | 2.05% |
| 2026-01-07 | 23.00 | 23.49 | 22.80 | 23.19 | +0.30% | 2.70 | 2.24% |
| 2026-01-06 | 23.45 | 23.49 | 22.86 | 23.12 | -0.43% | 2.81 | 2.33% |
| 2026-01-05 | 23.28 | 23.49 | 22.95 | 23.22 | -2.27% | 3.59 | 2.96% |
| 2025-12-31 | 24.57 | 24.58 | 23.62 | 23.76 | -3.34% | 4.22 | 3.38% |
| 2025-12-30 | 23.39 | 25.81 | 22.67 | 24.58 | +3.76% | 7.52 | 5.95% |
| 2025-12-29 | 23.00 | 24.00 | 22.80 | 23.69 | +2.11% | 5.35 | 4.37% |
| 2025-12-26 | 22.80 | 23.39 | 22.40 | 23.20 | +1.40% | 5.24 | 4.40% |
| 2025-12-25 | 20.27 | 23.40 | 20.16 | 22.88 | +13.55% | 6.72 | 5.81% |
| 2025-12-24 | 19.90 | 20.22 | 19.78 | 20.15 | +1.67% | 0.79 | 0.76% |
| 2025-12-23 | 19.89 | 20.11 | 19.71 | 19.82 | -0.80% | 0.76 | 0.74% |
| 2025-12-22 | 19.73 | 20.14 | 19.65 | 19.98 | +2.30% | 1.36 | 1.31% |
| 2025-12-19 | 19.19 | 19.95 | 19.16 | 19.53 | +1.77% | 1.19 | 1.16% |