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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 19.50 | 19.74 | 19.19 | 19.19 | -2.04% | 0.82 | 0.81% |
| 2025-12-17 | 19.54 | 19.73 | 19.02 | 19.59 | 0.00% | 1.24 | 1.22% |
| 2025-12-16 | 20.23 | 20.58 | 19.55 | 19.59 | -3.97% | 1.18 | 1.14% |
| 2025-12-15 | 20.99 | 20.99 | 20.40 | 20.40 | -2.72% | 1.17 | 1.09% |
| 2025-12-12 | 21.00 | 21.18 | 20.70 | 20.97 | -0.43% | 1.53 | 1.40% |
| 2025-12-11 | 21.90 | 21.90 | 21.05 | 21.06 | -0.94% | 1.42 | 1.27% |
| 2025-12-10 | 21.19 | 21.40 | 21.03 | 21.26 | +0.05% | 1.02 | 0.92% |
| 2025-12-09 | 21.68 | 21.83 | 21.23 | 21.25 | -2.43% | 1.31 | 1.17% |
| 2025-12-08 | 21.60 | 21.90 | 21.38 | 21.78 | +0.93% | 1.90 | 1.68% |
| 2025-12-05 | 20.47 | 21.76 | 20.08 | 21.58 | +6.20% | 3.22 | 2.92% |
| 2025-12-04 | 20.35 | 20.78 | 20.11 | 20.32 | +1.25% | 1.42 | 1.33% |
| 2025-12-03 | 20.72 | 20.81 | 20.05 | 20.07 | -2.29% | 1.02 | 0.97% |
| 2025-12-02 | 21.19 | 21.19 | 20.52 | 20.54 | -3.07% | 1.14 | 1.06% |
| 2025-12-01 | 20.80 | 21.24 | 20.60 | 21.19 | +1.15% | 1.30 | 1.19% |
| 2025-11-28 | 20.70 | 21.20 | 20.68 | 20.95 | +1.95% | 1.39 | 1.27% |
| 2025-11-27 | 20.69 | 20.89 | 20.55 | 20.55 | -0.96% | 0.74 | 0.69% |
| 2025-11-26 | 20.63 | 20.99 | 20.46 | 20.75 | +0.53% | 1.19 | 1.09% |
| 2025-11-25 | 20.66 | 20.99 | 20.60 | 20.64 | -0.19% | 1.11 | 1.02% |
| 2025-11-24 | 20.30 | 20.82 | 20.10 | 20.68 | +1.87% | 1.10 | 1.03% |
| 2025-11-21 | 20.42 | 20.93 | 19.85 | 20.30 | -0.59% | 1.80 | 1.69% |