埃夫特-U(688165)股票行情
埃夫特-U(688165)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-20 | 24.66 | 23.96 | -0.72 | -2.92% | 23.78 | 24.77 | 97760 | 23581.99 | 1.87% | 39.70 |
| 2025-06-19 | 24.90 | 24.68 | -0.32 | -1.28% | 24.66 | 25.86 | 137303 | 34572.56 | 2.63% | 0.00 |
| 2025-06-18 | 24.47 | 25.00 | 0.55 | 2.25% | 24.15 | 25.28 | 102412 | 25284.03 | 1.96% | 0.00 |
| 2025-06-17 | 25.46 | 24.45 | -0.98 | -3.85% | 24.35 | 25.57 | 114553 | 28434.60 | 2.20% | 0.00 |
| 2025-06-16 | 25.11 | 25.43 | -0.27 | -1.05% | 25.11 | 25.97 | 99735 | 25437.69 | 1.91% | 0.00 |
| 2025-06-13 | 25.00 | 25.70 | 0.45 | 1.78% | 24.80 | 26.40 | 247610 | 63915.55 | 4.75% | 0.00 |
| 2025-06-12 | 24.65 | 25.25 | 0.47 | 1.90% | 24.48 | 25.45 | 138842 | 34882.64 | 2.66% | 14.02 |
| 2025-06-11 | 24.98 | 24.78 | -0.18 | -0.72% | 24.60 | 25.26 | 123785 | 30795.90 | 2.37% | 0.00 |
| 2025-06-10 | 24.50 | 24.96 | 0.51 | 2.09% | 23.90 | 25.45 | 188683 | 46608.11 | 3.62% | 23.57 |
| 2025-06-09 | 24.55 | 24.45 | 0.13 | 0.53% | 24.28 | 24.78 | 95428 | 23405.64 | 1.83% | 0.00 |
| 2025-06-06 | 24.46 | 24.32 | -0.14 | -0.57% | 24.06 | 24.79 | 109537 | 26754.38 | 2.10% | 4.00 |
| 2025-06-05 | 23.90 | 24.46 | 0.70 | 2.95% | 23.41 | 24.80 | 164043 | 39539.90 | 3.14% | 10.00 |
| 2025-06-04 | 23.57 | 23.76 | 0.29 | 1.24% | 23.35 | 23.95 | 99671 | 23600.53 | 1.91% | 0.00 |
| 2025-06-03 | 23.44 | 23.47 | -0.03 | -0.13% | 23.16 | 24.16 | 107374 | 25547.59 | 2.06% | 0.00 |
| 2025-05-30 | 23.99 | 23.50 | -0.70 | -2.89% | 23.26 | 24.29 | 110956 | 26102.53 | 2.13% | 5.00 |
| 2025-05-29 | 24.03 | 24.20 | 0.14 | 0.58% | 24.02 | 24.46 | 100348 | 24321.24 | 1.92% | 0.00 |
| 2025-05-28 | 24.68 | 24.06 | -0.61 | -2.47% | 23.98 | 24.95 | 104437 | 25512.03 | 2.00% | 0.00 |
| 2025-05-27 | 25.37 | 24.67 | -0.80 | -3.14% | 24.40 | 25.37 | 118835 | 29419.49 | 2.28% | 35.00 |
| 2025-05-26 | 25.30 | 25.47 | 0.16 | 0.63% | 24.86 | 25.50 | 105116 | 26389.05 | 2.01% | 0.00 |
| 2025-05-23 | 26.11 | 25.31 | -1.07 | -4.06% | 25.30 | 26.80 | 144261 | 37466.91 | 2.76% | 5.00 |
| 2025-05-22 | 26.40 | 26.38 | 0.08 | 0.30% | 26.10 | 27.29 | 149665 | 39938.92 | 2.87% | 0.00 |
| 2025-05-21 | 26.01 | 26.30 | 0.05 | 0.19% | 25.71 | 26.50 | 106943 | 28038.91 | 2.05% | 9.00 |
| 2025-05-20 | 26.81 | 26.25 | -0.50 | -1.87% | 25.90 | 26.89 | 156035 | 41020.24 | 2.99% | 15.00 |
| 2025-05-19 | 27.71 | 26.75 | -0.96 | -3.46% | 26.44 | 28.00 | 176604 | 47719.27 | 3.38% | 0.00 |
| 2025-05-16 | 27.30 | 27.71 | 0.31 | 1.13% | 27.11 | 28.78 | 261369 | 73750.73 | 5.01% | 0.00 |
| 2025-05-15 | 28.00 | 27.40 | -0.85 | -3.01% | 26.95 | 28.45 | 192100 | 52842.87 | 3.68% | 0.00 |
| 2025-05-14 | 28.28 | 28.25 | -0.15 | -0.53% | 27.81 | 29.05 | 234107 | 66460.44 | 4.49% | 0.00 |
| 2025-05-13 | 29.40 | 28.40 | -0.56 | -1.93% | 28.23 | 29.48 | 314156 | 90359.95 | 6.02% | 0.00 |
| 2025-05-12 | 26.60 | 28.96 | 3.40 | 13.30% | 26.60 | 29.96 | 474204 | 133533.94 | 9.09% | 0.00 |
| 2025-05-09 | 25.41 | 25.56 | 0.25 | 0.99% | 23.91 | 26.50 | 269413 | 67797.04 | 5.16% | 5.00 |
| 2025-05-08 | 25.17 | 25.31 | 0.06 | 0.24% | 24.98 | 25.76 | 139994 | 35529.62 | 2.68% | 2.79 |
| 2025-05-07 | 25.50 | 25.25 | -0.14 | -0.55% | 24.81 | 25.98 | 177027 | 44921.62 | 3.39% | 0.00 |
| 2025-05-06 | 24.51 | 25.39 | 1.25 | 5.18% | 24.33 | 25.80 | 194490 | 48823.78 | 3.73% | 0.93 |
| 2025-04-30 | 23.28 | 24.14 | 0.72 | 3.07% | 22.81 | 24.46 | 168575 | 40014.02 | 3.23% | 2.00 |
| 2025-04-29 | 23.02 | 23.42 | 0.32 | 1.39% | 22.90 | 23.97 | 102646 | 24174.48 | 1.97% | 0.00 |
| 2025-04-28 | 23.50 | 23.10 | -0.45 | -1.91% | 23.00 | 23.68 | 75050 | 17423.11 | 1.44% | 0.00 |
| 2025-04-25 | 23.80 | 23.55 | -0.31 | -1.30% | 23.46 | 24.15 | 103751 | 24665.92 | 1.99% | 0.00 |
| 2025-04-24 | 24.65 | 23.86 | -0.77 | -3.13% | 23.68 | 24.77 | 138215 | 33381.83 | 2.65% | 0.00 |
| 2025-04-23 | 23.80 | 24.63 | 1.21 | 5.17% | 23.75 | 25.58 | 220869 | 54255.10 | 4.23% | 0.00 |
| 2025-04-22 | 24.30 | 23.42 | -0.91 | -3.74% | 23.41 | 24.51 | 106915 | 25374.44 | 2.05% | 0.00 |
| 2025-04-21 | 23.07 | 24.33 | 0.92 | 3.93% | 22.72 | 24.48 | 139700 | 33020.63 | 2.68% | 0.00 |
| 2025-04-18 | 23.74 | 23.41 | -0.27 | -1.14% | 23.33 | 23.95 | 64412 | 15179.03 | 1.23% | 2.00 |
| 2025-04-17 | 24.05 | 23.68 | -0.44 | -1.82% | 23.68 | 24.45 | 92115 | 22086.94 | 1.77% | 0.00 |
| 2025-04-16 | 24.80 | 24.12 | -0.81 | -3.25% | 23.77 | 25.05 | 126208 | 30606.92 | 2.42% | 10.00 |
| 2025-04-15 | 24.66 | 24.93 | 0.15 | 0.61% | 24.37 | 25.17 | 139450 | 34544.16 | 2.67% | 15.00 |
| 2025-04-14 | 24.36 | 24.78 | 0.96 | 4.03% | 24.36 | 25.89 | 229555 | 57705.65 | 4.40% | 2.57 |
| 2025-04-11 | 22.52 | 23.82 | 0.68 | 2.94% | 22.52 | 24.04 | 174683 | 41159.28 | 3.35% | 0.00 |
| 2025-04-10 | 23.16 | 23.14 | 0.98 | 4.42% | 22.75 | 24.06 | 212529 | 49696.81 | 4.07% | 0.00 |
| 2025-04-09 | 20.58 | 22.16 | 1.25 | 5.98% | 18.89 | 22.74 | 236258 | 49522.26 | 4.53% | 22.61 |
| 2025-04-08 | 20.33 | 20.91 | 0.58 | 2.85% | 20.00 | 21.70 | 176407 | 36716.52 | 3.38% | 0.00 |
| 2025-04-07 | 21.93 | 20.33 | -5.08 | -19.99% | 20.33 | 23.41 | 189841 | 40815.46 | 3.64% | 6.39 |
| 2025-04-03 | 25.80 | 25.41 | -0.71 | -2.72% | 25.37 | 26.43 | 84798 | 21856.96 | 1.63% | 4.00 |
| 2025-04-02 | 25.74 | 26.12 | 0.32 | 1.24% | 25.74 | 26.67 | 91196 | 23934.29 | 1.75% | 13.37 |
| 2025-04-01 | 26.20 | 25.80 | -0.33 | -1.26% | 25.70 | 26.35 | 87054 | 22653.95 | 1.67% | 0.00 |
| 2025-03-31 | 26.18 | 26.13 | -0.21 | -0.80% | 24.93 | 26.28 | 159422 | 40606.68 | 3.06% | 0.00 |
| 2025-03-28 | 27.21 | 26.34 | -0.87 | -3.20% | 26.31 | 27.55 | 116333 | 31077.06 | 2.23% | 5.00 |
| 2025-03-27 | 27.94 | 27.21 | -0.95 | -3.37% | 27.17 | 28.20 | 111554 | 30760.57 | 2.14% | 13.79 |
| 2025-03-26 | 27.70 | 28.16 | 0.46 | 1.66% | 27.69 | 29.11 | 126818 | 36105.95 | 2.43% | 0.00 |
| 2025-03-25 | 28.50 | 27.70 | -1.28 | -4.42% | 27.62 | 29.39 | 127559 | 36246.41 | 2.44% | 10.00 |
| 2025-03-24 | 30.02 | 28.98 | -1.25 | -4.13% | 27.73 | 30.20 | 167648 | 48373.87 | 3.21% | 10.00 |
| 2025-03-21 | 30.15 | 30.23 | -0.55 | -1.79% | 29.10 | 31.24 | 201433 | 60055.46 | 3.86% | 2.00 |
| 2025-03-20 | 31.50 | 30.78 | -0.36 | -1.16% | 30.38 | 31.82 | 159602 | 49554.89 | 3.06% | 0.00 |
| 2025-03-19 | 31.50 | 31.14 | -0.66 | -2.08% | 30.78 | 32.49 | 191762 | 60583.48 | 3.68% | 13.89 |
| 2025-03-18 | 31.34 | 31.80 | 0.83 | 2.68% | 30.71 | 32.60 | 225246 | 71005.70 | 4.32% | 4.00 |
| 2025-03-17 | 30.23 | 30.97 | 0.75 | 2.48% | 29.51 | 31.18 | 194319 | 59694.81 | 3.72% | 0.00 |
| 2025-03-14 | 28.80 | 30.22 | 1.11 | 3.81% | 28.80 | 31.27 | 236917 | 70737.27 | 4.54% | 2.02 |
| 2025-03-13 | 31.14 | 29.11 | -2.03 | -6.52% | 28.81 | 31.20 | 243534 | 71953.20 | 4.67% | 0.00 |
| 2025-03-12 | 31.31 | 31.14 | 0.01 | 0.03% | 30.88 | 32.18 | 182758 | 57593.02 | 3.50% | 3.00 |
| 2025-03-11 | 31.01 | 31.13 | -0.77 | -2.41% | 29.80 | 31.79 | 263752 | 81179.46 | 5.05% | 0.00 |
| 2025-03-10 | 31.40 | 31.90 | -0.25 | -0.78% | 31.36 | 33.09 | 224330 | 72133.07 | 4.30% | 17.00 |
| 2025-03-07 | 32.02 | 32.15 | -0.60 | -1.83% | 31.60 | 33.55 | 257623 | 84056.56 | 4.94% | 0.00 |
| 2025-03-06 | 31.87 | 32.75 | 0.78 | 2.44% | 31.70 | 33.36 | 286344 | 93678.70 | 5.49% | 48.86 |
| 2025-03-05 | 31.20 | 31.97 | 0.48 | 1.52% | 30.61 | 32.98 | 272227 | 87051.84 | 5.22% | 37.00 |
| 2025-03-04 | 30.60 | 31.49 | 0.63 | 2.04% | 30.45 | 32.30 | 272777 | 86296.90 | 5.23% | 29.66 |
| 2025-03-03 | 33.14 | 30.86 | -2.09 | -6.34% | 30.51 | 33.50 | 329071 | 103623.41 | 6.31% | 50.00 |
| 2025-02-28 | 37.38 | 32.95 | -6.03 | -15.47% | 32.88 | 37.85 | 488139 | 168221.06 | 9.36% | 20.00 |
| 2025-02-27 | 37.17 | 38.98 | 2.03 | 5.49% | 36.35 | 38.99 | 476350 | 179572.42 | 9.13% | 32.66 |
| 2025-02-26 | 37.10 | 36.95 | -0.07 | -0.19% | 36.65 | 40.72 | 644641 | 249062.89 | 12.35% | 4.00 |
| 2025-02-25 | 37.80 | 37.02 | -1.26 | -3.29% | 35.81 | 39.42 | 643936 | 241256.22 | 12.34% | 115.00 |
| 2025-02-24 | 32.67 | 38.28 | 6.38 | 20.00% | 32.55 | 38.28 | 563955 | 202018.70 | 10.81% | 16.01 |
上证大盘股票行情在线 K线走势图
