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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 23.89 | 25.80 | 23.59 | 25.20 | +5.48% | 3.37 | 6.39% |
| 2025-08-19 | 23.62 | 24.00 | 23.46 | 23.89 | +1.19% | 0.88 | 1.74% |
| 2025-08-18 | 23.23 | 23.86 | 23.16 | 23.61 | +2.34% | 1.14 | 2.27% |
| 2025-08-15 | 22.74 | 23.10 | 22.74 | 23.07 | +1.50% | 0.52 | 1.07% |
| 2025-08-14 | 23.30 | 23.33 | 22.70 | 22.73 | -2.40% | 0.62 | 1.27% |
| 2025-08-13 | 23.20 | 23.45 | 23.15 | 23.29 | +0.39% | 0.67 | 1.35% |
| 2025-08-12 | 23.16 | 23.26 | 22.94 | 23.20 | +0.17% | 0.56 | 1.13% |
| 2025-08-11 | 22.83 | 23.28 | 22.67 | 23.16 | +2.07% | 0.79 | 1.62% |
| 2025-08-08 | 22.85 | 22.95 | 22.47 | 22.69 | -0.66% | 0.44 | 0.91% |
| 2025-08-07 | 23.00 | 23.15 | 22.71 | 22.84 | -0.65% | 0.48 | 0.99% |
| 2025-08-06 | 22.90 | 23.08 | 22.75 | 22.99 | +0.39% | 0.55 | 1.12% |
| 2025-08-05 | 22.74 | 22.90 | 22.64 | 22.90 | +1.28% | 0.59 | 1.22% |
| 2025-08-04 | 22.29 | 22.62 | 22.14 | 22.61 | +1.44% | 0.46 | 0.96% |
| 2025-08-01 | 22.22 | 22.46 | 22.10 | 22.29 | +0.32% | 0.34 | 0.72% |
| 2025-07-31 | 22.56 | 22.69 | 22.08 | 22.22 | -1.16% | 0.45 | 0.93% |
| 2025-07-30 | 22.74 | 22.75 | 22.23 | 22.48 | -1.10% | 0.52 | 1.08% |
| 2025-07-29 | 22.82 | 22.95 | 22.59 | 22.73 | -0.44% | 0.44 | 0.90% |
| 2025-07-28 | 23.00 | 23.00 | 22.65 | 22.83 | +0.13% | 0.52 | 1.07% |
| 2025-07-25 | 22.45 | 22.86 | 22.45 | 22.80 | +1.56% | 0.80 | 1.65% |
| 2025-07-24 | 22.15 | 22.80 | 22.15 | 22.45 | +1.81% | 0.62 | 1.31% |