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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 22.38 | 22.79 | 22.31 | 22.57 | +1.35% | 0.78 | 1.63% |
| 2025-06-24 | 21.64 | 22.35 | 21.64 | 22.27 | +2.91% | 0.85 | 1.79% |
| 2025-06-23 | 21.15 | 21.74 | 20.91 | 21.64 | +1.84% | 0.40 | 0.87% |
| 2025-06-20 | 21.58 | 22.25 | 21.22 | 21.25 | -1.48% | 0.54 | 1.18% |
| 2025-06-19 | 21.73 | 22.40 | 21.56 | 21.57 | -1.05% | 0.64 | 1.36% |
| 2025-06-18 | 21.46 | 22.50 | 21.33 | 21.80 | +0.97% | 0.87 | 1.86% |
| 2025-06-17 | 21.70 | 22.37 | 21.44 | 21.59 | +0.28% | 0.60 | 1.29% |
| 2025-06-16 | 21.33 | 21.76 | 21.18 | 21.53 | +0.94% | 0.26 | 0.56% |
| 2025-06-13 | 21.80 | 21.94 | 21.30 | 21.33 | -2.29% | 0.40 | 0.88% |
| 2025-06-12 | 21.83 | 22.16 | 21.72 | 21.83 | -0.32% | 0.41 | 0.88% |
| 2025-06-11 | 21.90 | 22.26 | 21.87 | 21.90 | -0.05% | 0.41 | 0.88% |
| 2025-06-10 | 22.21 | 22.59 | 21.64 | 21.91 | -1.13% | 0.64 | 1.36% |
| 2025-06-09 | 21.84 | 22.47 | 21.83 | 22.16 | +1.51% | 0.50 | 1.06% |
| 2025-06-06 | 21.75 | 21.91 | 21.54 | 21.83 | +0.05% | 0.33 | 0.71% |
| 2025-06-05 | 21.21 | 21.92 | 21.17 | 21.82 | +1.92% | 0.55 | 1.19% |
| 2025-06-04 | 21.32 | 21.58 | 21.17 | 21.41 | +1.04% | 0.42 | 0.93% |
| 2025-06-03 | 21.28 | 21.50 | 20.91 | 21.19 | -2.03% | 0.62 | 1.37% |
| 2025-05-30 | 21.62 | 22.16 | 21.29 | 21.63 | -0.18% | 0.71 | 1.55% |
| 2025-05-29 | 21.59 | 21.88 | 21.51 | 21.67 | +0.70% | 0.54 | 1.16% |
| 2025-05-28 | 21.96 | 22.04 | 21.44 | 21.52 | -1.74% | 0.40 | 0.87% |