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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 16.93 | 17.25 | 16.24 | 17.25 | +2.99% | 0.89 | 2.51% |
| 2026-03-23 | 17.89 | 18.08 | 16.75 | 16.75 | -9.99% | 0.91 | 2.48% |
| 2026-03-20 | 19.27 | 19.45 | 18.52 | 18.61 | -3.42% | 0.63 | 1.57% |
| 2026-03-19 | 19.90 | 19.92 | 19.20 | 19.27 | -3.26% | 0.67 | 1.63% |
| 2026-03-18 | 19.93 | 20.30 | 19.65 | 19.92 | +0.50% | 0.95 | 2.25% |
| 2026-03-17 | 19.42 | 20.80 | 19.22 | 19.82 | +2.91% | 2.20 | 5.15% |
| 2026-03-16 | 19.04 | 19.53 | 18.72 | 19.26 | +1.05% | 0.68 | 1.67% |
| 2026-03-13 | 19.54 | 19.59 | 19.01 | 19.06 | -2.76% | 0.91 | 2.22% |
| 2026-03-12 | 18.81 | 20.16 | 18.81 | 19.60 | +4.59% | 1.38 | 3.34% |
| 2026-03-11 | 18.56 | 19.24 | 18.55 | 18.74 | +0.75% | 0.60 | 1.49% |
| 2026-03-10 | 18.24 | 18.62 | 18.20 | 18.60 | +2.82% | 0.41 | 1.04% |
| 2026-03-09 | 17.88 | 18.26 | 17.76 | 18.09 | -1.15% | 0.46 | 1.19% |
| 2026-03-06 | 18.44 | 18.47 | 18.10 | 18.30 | -0.92% | 0.40 | 1.03% |
| 2026-03-05 | 17.95 | 19.18 | 17.95 | 18.47 | +4.41% | 0.81 | 2.04% |
| 2026-03-04 | 17.75 | 18.17 | 17.55 | 17.69 | -2.64% | 0.54 | 1.44% |
| 2026-03-03 | 18.99 | 19.38 | 18.08 | 18.17 | -2.89% | 0.60 | 1.52% |
| 2026-03-02 | 19.57 | 19.66 | 18.68 | 18.71 | -5.46% | 0.78 | 1.93% |
| 2026-02-27 | 19.80 | 19.87 | 19.60 | 19.79 | -0.65% | 0.31 | 0.74% |
| 2026-02-26 | 19.78 | 19.94 | 19.74 | 19.92 | +0.71% | 0.30 | 0.71% |
| 2026-02-25 | 19.69 | 19.89 | 19.60 | 19.78 | +0.41% | 0.32 | 0.77% |