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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 19.50 | 19.70 | 19.40 | 19.48 | -0.66% | 0.42 | 1.02% |
| 2026-01-16 | 19.66 | 19.76 | 19.38 | 19.61 | -0.20% | 0.46 | 1.10% |
| 2026-01-15 | 19.49 | 19.92 | 19.48 | 19.65 | -0.96% | 0.52 | 1.24% |
| 2026-01-14 | 19.33 | 20.25 | 19.28 | 19.84 | +2.64% | 1.11 | 2.64% |
| 2026-01-13 | 19.60 | 19.98 | 19.24 | 19.33 | -1.78% | 0.70 | 1.68% |
| 2026-01-12 | 19.17 | 19.75 | 19.10 | 19.68 | +2.29% | 0.69 | 1.67% |
| 2026-01-09 | 19.09 | 19.76 | 18.95 | 19.24 | +0.73% | 0.57 | 1.40% |
| 2026-01-08 | 18.76 | 19.15 | 18.75 | 19.10 | +1.49% | 0.40 | 0.99% |
| 2026-01-07 | 19.13 | 19.13 | 18.78 | 18.82 | -1.57% | 0.36 | 0.89% |
| 2026-01-06 | 18.81 | 19.13 | 18.68 | 19.12 | +1.76% | 0.44 | 1.10% |
| 2026-01-05 | 18.50 | 18.85 | 18.36 | 18.79 | +1.84% | 0.40 | 1.01% |
| 2025-12-31 | 18.21 | 18.49 | 17.98 | 18.45 | +1.37% | 0.32 | 0.82% |
| 2025-12-30 | 18.23 | 18.41 | 18.08 | 18.20 | -0.22% | 0.24 | 0.62% |
| 2025-12-29 | 18.33 | 18.35 | 18.15 | 18.24 | -0.49% | 0.22 | 0.58% |
| 2025-12-26 | 18.59 | 18.60 | 18.27 | 18.33 | -1.56% | 0.37 | 0.95% |
| 2025-12-25 | 18.63 | 18.67 | 18.43 | 18.62 | +0.11% | 0.23 | 0.58% |
| 2025-12-24 | 18.29 | 18.63 | 18.27 | 18.60 | +1.36% | 0.30 | 0.77% |
| 2025-12-23 | 18.41 | 18.41 | 18.09 | 18.35 | 0.00% | 0.28 | 0.72% |
| 2025-12-22 | 18.25 | 18.54 | 18.22 | 18.35 | +0.55% | 0.24 | 0.61% |
| 2025-12-19 | 18.15 | 18.34 | 18.15 | 18.25 | +0.50% | 0.25 | 0.64% |