伟时电子 sh.605218
19.92
-1.87%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 20.15 | 20.15 | 19.57 | 19.92 | -1.87% | 1.71 | 4.05% |
| 2026-05-22 | 20.90 | 20.91 | 19.88 | 20.30 | -1.89% | 1.97 | 4.56% |
| 2026-05-21 | 21.34 | 22.20 | 20.65 | 20.69 | -1.15% | 3.49 | 7.60% |
| 2026-05-20 | 21.30 | 22.37 | 20.85 | 20.93 | -1.69% | 4.70 | 10.30% |
| 2026-05-19 | 19.35 | 21.29 | 19.35 | 21.29 | +10.03% | 2.15 | 4.87% |
| 2026-05-18 | 17.77 | 19.35 | 17.61 | 19.35 | +10.01% | 1.43 | 3.50% |
| 2026-05-15 | 18.00 | 18.08 | 17.41 | 17.59 | -2.33% | 0.49 | 1.31% |
| 2026-05-14 | 18.37 | 18.39 | 17.92 | 18.01 | -1.04% | 0.57 | 1.46% |
| 2026-05-13 | 18.21 | 18.49 | 17.80 | 18.20 | -0.49% | 0.66 | 1.69% |
| 2026-05-12 | 18.66 | 18.68 | 18.11 | 18.29 | -1.08% | 0.60 | 1.54% |
| 2026-05-11 | 18.74 | 18.90 | 18.27 | 18.49 | +0.76% | 1.18 | 3.00% |
| 2026-05-08 | 18.13 | 18.90 | 17.70 | 18.35 | +0.71% | 2.02 | 5.17% |
| 2026-05-07 | 16.66 | 18.22 | 16.51 | 18.22 | +10.02% | 1.19 | 3.16% |
| 2026-05-06 | 17.20 | 17.36 | 16.43 | 16.56 | -2.76% | 1.18 | 3.32% |
| 2026-04-30 | 17.63 | 17.65 | 16.99 | 17.03 | -3.40% | 0.65 | 1.79% |
| 2026-04-29 | 17.66 | 18.12 | 17.50 | 17.63 | -0.62% | 0.65 | 1.71% |
| 2026-04-28 | 18.00 | 18.24 | 17.61 | 17.74 | -2.15% | 0.71 | 1.85% |
| 2026-04-27 | 17.45 | 18.26 | 17.00 | 18.13 | +3.78% | 0.73 | 1.94% |
| 2026-04-24 | 17.79 | 17.88 | 16.81 | 17.47 | -2.46% | 0.64 | 1.75% |
| 2026-04-23 | 18.52 | 18.53 | 17.86 | 17.91 | -2.93% | 0.41 | 1.07% |