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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 19.65 | 19.78 | 19.47 | 19.70 | +1.08% | 0.28 | 0.68% |
| 2026-02-13 | 19.45 | 19.74 | 19.40 | 19.49 | -0.10% | 0.25 | 0.59% |
| 2026-02-12 | 19.52 | 19.80 | 19.38 | 19.51 | -0.61% | 0.26 | 0.64% |
| 2026-02-11 | 19.73 | 19.87 | 19.63 | 19.63 | -0.51% | 0.25 | 0.60% |
| 2026-02-10 | 19.83 | 20.03 | 19.73 | 19.73 | -0.65% | 0.30 | 0.70% |
| 2026-02-09 | 19.75 | 20.08 | 19.73 | 19.86 | +1.07% | 0.50 | 1.17% |
| 2026-02-06 | 19.71 | 19.86 | 19.49 | 19.65 | -0.30% | 0.29 | 0.69% |
| 2026-02-05 | 19.72 | 19.86 | 19.56 | 19.71 | -0.05% | 0.26 | 0.61% |
| 2026-02-04 | 19.75 | 19.93 | 19.54 | 19.72 | -0.15% | 0.34 | 0.80% |
| 2026-02-03 | 19.18 | 19.80 | 19.17 | 19.75 | +2.97% | 0.49 | 1.18% |
| 2026-02-02 | 19.29 | 19.65 | 19.03 | 19.18 | +0.21% | 0.52 | 1.25% |
| 2026-01-30 | 19.01 | 19.28 | 18.74 | 19.14 | +0.68% | 0.38 | 0.95% |
| 2026-01-29 | 19.34 | 19.58 | 18.88 | 19.01 | -2.11% | 0.45 | 1.11% |
| 2026-01-28 | 20.03 | 20.03 | 19.34 | 19.42 | -3.00% | 0.51 | 1.23% |
| 2026-01-27 | 19.82 | 20.09 | 19.40 | 20.02 | +0.40% | 0.53 | 1.26% |
| 2026-01-26 | 20.10 | 20.18 | 19.66 | 19.94 | +0.30% | 0.72 | 1.70% |
| 2026-01-23 | 19.78 | 19.88 | 19.66 | 19.88 | +0.56% | 0.45 | 1.08% |
| 2026-01-22 | 19.58 | 19.85 | 19.50 | 19.77 | +1.02% | 0.45 | 1.07% |
| 2026-01-21 | 19.40 | 19.64 | 19.38 | 19.57 | +0.41% | 0.33 | 0.79% |
| 2026-01-20 | 19.49 | 19.74 | 19.27 | 19.49 | +0.05% | 0.39 | 0.94% |