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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 22.19 | 22.25 | 21.70 | 22.14 | -0.14% | 1.15 | 1.00% |
| 2025-10-22 | 22.06 | 22.53 | 21.91 | 22.17 | +0.14% | 1.41 | 1.21% |
| 2025-10-21 | 22.25 | 22.32 | 21.94 | 22.14 | -0.18% | 1.45 | 1.25% |
| 2025-10-20 | 21.60 | 22.54 | 21.60 | 22.18 | +3.74% | 1.96 | 1.70% |
| 2025-10-17 | 22.30 | 22.51 | 21.28 | 21.38 | -4.43% | 2.00 | 1.76% |
| 2025-10-16 | 22.72 | 22.80 | 22.30 | 22.37 | -2.27% | 1.48 | 1.26% |
| 2025-10-15 | 22.46 | 23.04 | 22.22 | 22.89 | +1.69% | 1.99 | 1.68% |
| 2025-10-14 | 23.74 | 23.94 | 22.30 | 22.51 | -4.46% | 2.66 | 2.21% |
| 2025-10-13 | 22.22 | 23.58 | 22.22 | 23.56 | -2.32% | 2.77 | 2.29% |
| 2025-10-10 | 25.10 | 25.42 | 24.06 | 24.12 | -4.51% | 3.58 | 2.79% |
| 2025-10-09 | 25.26 | 25.59 | 24.75 | 25.26 | 0.00% | 3.28 | 2.49% |
| 2025-09-30 | 25.52 | 25.89 | 25.20 | 25.26 | -0.63% | 2.72 | 2.04% |
| 2025-09-29 | 24.78 | 25.44 | 24.55 | 25.42 | +2.62% | 2.87 | 2.19% |
| 2025-09-26 | 25.70 | 25.89 | 24.69 | 24.77 | -4.55% | 3.88 | 2.96% |
| 2025-09-25 | 26.10 | 26.68 | 25.95 | 25.95 | -1.52% | 3.35 | 2.45% |
| 2025-09-24 | 25.57 | 26.58 | 25.30 | 26.35 | +2.17% | 4.35 | 3.21% |
| 2025-09-23 | 26.72 | 26.88 | 25.05 | 25.79 | -3.62% | 4.96 | 3.70% |
| 2025-09-22 | 26.41 | 27.00 | 26.35 | 26.76 | +1.83% | 4.26 | 3.06% |
| 2025-09-19 | 27.19 | 27.49 | 26.11 | 26.28 | -4.61% | 7.03 | 5.07% |
| 2025-09-18 | 28.59 | 29.55 | 27.10 | 27.55 | -4.27% | 12.07 | 8.14% |