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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 27.25 | 28.98 | 27.00 | 28.78 | +5.61% | 11.68 | 7.91% |
| 2025-09-16 | 26.20 | 27.55 | 26.02 | 27.25 | +3.61% | 7.00 | 4.98% |
| 2025-09-15 | 26.92 | 27.36 | 26.26 | 26.30 | -1.72% | 4.72 | 3.39% |
| 2025-09-12 | 27.11 | 27.65 | 26.76 | 26.76 | -2.16% | 5.83 | 4.11% |
| 2025-09-11 | 26.40 | 27.57 | 26.17 | 27.35 | +3.17% | 6.75 | 4.78% |
| 2025-09-10 | 27.14 | 27.40 | 26.50 | 26.51 | -2.29% | 4.46 | 3.18% |
| 2025-09-09 | 27.28 | 27.54 | 26.83 | 27.13 | -1.63% | 4.92 | 3.47% |
| 2025-09-08 | 26.50 | 28.50 | 26.50 | 27.58 | +3.18% | 8.09 | 5.61% |
| 2025-09-05 | 25.62 | 26.86 | 25.00 | 26.73 | +5.19% | 7.08 | 5.18% |
| 2025-09-04 | 26.86 | 27.35 | 24.90 | 25.41 | -4.69% | 7.64 | 5.58% |
| 2025-09-03 | 27.94 | 28.20 | 26.43 | 26.66 | -4.55% | 8.11 | 5.74% |
| 2025-09-02 | 25.92 | 29.02 | 24.55 | 27.93 | +8.93% | 14.15 | 10.12% |
| 2025-09-01 | 25.00 | 27.13 | 25.00 | 25.64 | +3.76% | 6.81 | 5.02% |
| 2025-08-29 | 25.65 | 25.98 | 24.10 | 24.71 | -5.62% | 7.15 | 5.54% |
| 2025-08-28 | 26.00 | 26.58 | 25.19 | 26.18 | +0.81% | 5.25 | 3.89% |
| 2025-08-27 | 25.90 | 27.67 | 25.89 | 25.97 | +0.31% | 8.48 | 6.06% |
| 2025-08-26 | 26.30 | 26.45 | 25.85 | 25.89 | -2.67% | 4.18 | 3.07% |
| 2025-08-25 | 26.25 | 27.23 | 26.20 | 26.60 | +1.33% | 6.63 | 4.75% |
| 2025-08-22 | 25.68 | 26.40 | 25.65 | 26.25 | +1.98% | 5.37 | 3.95% |
| 2025-08-21 | 26.40 | 26.60 | 25.50 | 25.74 | -2.39% | 4.51 | 3.33% |