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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 18.49 | 18.57 | 18.35 | 18.45 | -0.22% | 0.26 | 0.66% |
| 2026-04-21 | 18.51 | 18.52 | 18.30 | 18.49 | -0.05% | 0.30 | 0.77% |
| 2026-04-20 | 18.68 | 18.68 | 18.45 | 18.50 | -0.86% | 0.39 | 0.99% |
| 2026-04-17 | 18.39 | 18.74 | 18.39 | 18.66 | +1.41% | 0.44 | 1.11% |
| 2026-04-16 | 18.32 | 18.68 | 18.11 | 18.40 | +0.99% | 0.44 | 1.12% |
| 2026-04-15 | 18.46 | 18.65 | 18.21 | 18.22 | -1.19% | 0.34 | 0.88% |
| 2026-04-14 | 18.40 | 18.75 | 18.11 | 18.44 | +1.26% | 0.54 | 1.37% |
| 2026-04-13 | 17.53 | 18.28 | 17.50 | 18.21 | +2.59% | 0.55 | 1.44% |
| 2026-04-10 | 17.62 | 17.83 | 17.53 | 17.75 | +2.01% | 0.32 | 0.84% |
| 2026-04-09 | 17.58 | 17.63 | 17.26 | 17.40 | -1.02% | 0.39 | 1.04% |
| 2026-04-08 | 17.01 | 17.59 | 17.01 | 17.58 | +5.02% | 0.44 | 1.18% |
| 2026-04-07 | 16.51 | 16.93 | 16.51 | 16.74 | +0.72% | 0.27 | 0.76% |
| 2026-04-03 | 16.81 | 16.94 | 16.44 | 16.62 | -1.01% | 0.24 | 0.67% |
| 2026-04-02 | 17.17 | 17.38 | 16.71 | 16.79 | -2.21% | 0.34 | 0.94% |
| 2026-04-01 | 17.05 | 17.34 | 16.98 | 17.17 | +2.63% | 0.36 | 1.00% |
| 2026-03-31 | 17.05 | 17.35 | 16.68 | 16.73 | -1.88% | 0.32 | 0.90% |
| 2026-03-30 | 16.93 | 17.16 | 16.53 | 17.05 | -1.10% | 0.38 | 1.04% |
| 2026-03-27 | 16.60 | 17.32 | 16.53 | 17.24 | +2.38% | 0.35 | 0.98% |
| 2026-03-26 | 17.57 | 17.65 | 16.78 | 16.84 | -4.32% | 0.49 | 1.36% |
| 2026-03-25 | 17.15 | 17.65 | 17.15 | 17.60 | +2.03% | 0.59 | 1.58% |