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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 22.46 | 22.50 | 22.00 | 22.05 | -1.78% | 0.40 | 0.85% |
| 2025-07-22 | 22.63 | 22.79 | 22.41 | 22.45 | -0.80% | 0.40 | 0.84% |
| 2025-07-21 | 22.52 | 22.73 | 22.32 | 22.63 | +0.53% | 0.60 | 1.26% |
| 2025-07-18 | 22.41 | 23.18 | 22.28 | 22.51 | +0.45% | 1.13 | 2.35% |
| 2025-07-17 | 22.20 | 22.45 | 21.95 | 22.41 | +1.49% | 0.58 | 1.22% |
| 2025-07-16 | 21.93 | 22.23 | 21.85 | 22.08 | +0.82% | 0.42 | 0.89% |
| 2025-07-15 | 22.19 | 22.30 | 21.79 | 21.90 | -1.31% | 0.41 | 0.88% |
| 2025-07-14 | 21.96 | 22.31 | 21.76 | 22.19 | +1.05% | 0.44 | 0.94% |
| 2025-07-11 | 22.07 | 22.07 | 21.65 | 21.96 | -0.50% | 0.44 | 0.96% |
| 2025-07-10 | 22.21 | 22.31 | 21.91 | 22.07 | -0.59% | 0.39 | 0.83% |
| 2025-07-09 | 22.13 | 22.47 | 22.07 | 22.20 | +0.23% | 0.45 | 0.96% |
| 2025-07-08 | 22.10 | 22.22 | 21.84 | 22.15 | +1.10% | 0.40 | 0.85% |
| 2025-07-07 | 22.22 | 22.22 | 21.81 | 21.91 | -0.77% | 0.27 | 0.57% |
| 2025-07-04 | 22.39 | 22.39 | 21.97 | 22.08 | -1.38% | 0.42 | 0.88% |
| 2025-07-03 | 22.03 | 22.44 | 21.99 | 22.39 | +1.59% | 0.45 | 0.95% |
| 2025-07-02 | 22.42 | 22.43 | 21.85 | 22.04 | -1.69% | 0.48 | 1.02% |
| 2025-07-01 | 22.46 | 22.47 | 22.08 | 22.42 | +0.18% | 0.42 | 0.88% |
| 2025-06-30 | 22.26 | 22.38 | 22.07 | 22.38 | +1.04% | 0.50 | 1.05% |
| 2025-06-27 | 22.24 | 22.35 | 21.97 | 22.15 | +0.09% | 0.44 | 0.92% |
| 2025-06-26 | 22.60 | 22.75 | 22.07 | 22.13 | -1.95% | 0.76 | 1.60% |