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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 20.79 | 20.95 | 20.35 | 20.42 | -1.02% | 0.88 | 0.82% |
| 2025-11-19 | 21.06 | 21.34 | 20.55 | 20.63 | -2.18% | 1.05 | 0.96% |
| 2025-11-18 | 21.00 | 21.32 | 20.85 | 21.09 | +0.43% | 1.06 | 0.96% |
| 2025-11-17 | 20.80 | 21.19 | 20.76 | 21.00 | +0.77% | 0.90 | 0.82% |
| 2025-11-14 | 21.11 | 21.30 | 20.83 | 20.84 | -1.79% | 1.26 | 1.15% |
| 2025-11-13 | 21.59 | 21.62 | 21.03 | 21.22 | -1.85% | 1.50 | 1.35% |
| 2025-11-12 | 21.53 | 22.35 | 21.26 | 21.62 | +0.37% | 2.05 | 1.80% |
| 2025-11-11 | 22.02 | 22.15 | 21.40 | 21.54 | -2.00% | 1.31 | 1.15% |
| 2025-11-10 | 21.56 | 22.15 | 21.56 | 21.98 | +0.87% | 1.15 | 1.01% |
| 2025-11-07 | 22.38 | 22.38 | 21.75 | 21.79 | -2.64% | 1.57 | 1.38% |
| 2025-11-06 | 22.20 | 22.70 | 22.01 | 22.38 | +1.13% | 1.47 | 1.26% |
| 2025-11-05 | 21.96 | 22.42 | 21.88 | 22.13 | -0.58% | 1.00 | 0.87% |
| 2025-11-04 | 22.69 | 22.80 | 22.01 | 22.26 | -2.15% | 1.42 | 1.22% |
| 2025-11-03 | 23.18 | 23.18 | 22.51 | 22.75 | +0.04% | 1.45 | 1.22% |
| 2025-10-31 | 22.00 | 23.08 | 21.92 | 22.74 | +1.75% | 1.97 | 1.66% |
| 2025-10-30 | 22.65 | 22.85 | 22.35 | 22.35 | -1.19% | 1.55 | 1.32% |
| 2025-10-29 | 22.65 | 22.70 | 22.30 | 22.62 | +0.58% | 1.29 | 1.10% |
| 2025-10-28 | 22.67 | 22.88 | 22.41 | 22.49 | -0.57% | 1.40 | 1.19% |
| 2025-10-27 | 22.78 | 22.92 | 22.43 | 22.62 | +0.18% | 1.45 | 1.23% |
| 2025-10-24 | 22.25 | 22.75 | 22.25 | 22.58 | +1.99% | 1.59 | 1.36% |