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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 17.83 | 18.34 | 17.83 | 18.16 | +1.00% | 0.31 | 0.79% |
| 2025-12-17 | 17.93 | 18.09 | 17.50 | 17.98 | +0.28% | 0.34 | 0.90% |
| 2025-12-16 | 18.25 | 18.25 | 17.82 | 17.93 | -1.65% | 0.34 | 0.88% |
| 2025-12-15 | 18.10 | 18.33 | 17.90 | 18.23 | +0.28% | 0.25 | 0.64% |
| 2025-12-12 | 18.28 | 18.44 | 18.08 | 18.18 | -0.44% | 0.25 | 0.64% |
| 2025-12-11 | 18.85 | 18.85 | 18.26 | 18.26 | -2.72% | 0.35 | 0.90% |
| 2025-12-10 | 19.10 | 19.10 | 18.65 | 18.77 | -1.42% | 0.31 | 0.77% |
| 2025-12-09 | 19.25 | 19.43 | 19.02 | 19.04 | -1.35% | 0.22 | 0.55% |
| 2025-12-08 | 19.27 | 19.45 | 19.08 | 19.30 | +0.47% | 0.26 | 0.63% |
| 2025-12-05 | 19.10 | 19.29 | 18.87 | 19.21 | +0.47% | 0.22 | 0.54% |
| 2025-12-04 | 19.39 | 19.49 | 18.89 | 19.12 | -1.60% | 0.26 | 0.63% |
| 2025-12-03 | 19.59 | 19.63 | 19.26 | 19.43 | -1.22% | 0.25 | 0.61% |
| 2025-12-02 | 19.90 | 19.97 | 19.58 | 19.67 | -1.11% | 0.25 | 0.59% |
| 2025-12-01 | 19.63 | 20.04 | 19.53 | 19.89 | +1.48% | 0.39 | 0.91% |
| 2025-11-28 | 19.48 | 19.65 | 19.33 | 19.60 | +0.62% | 0.27 | 0.65% |
| 2025-11-27 | 19.48 | 19.67 | 19.28 | 19.48 | +0.72% | 0.25 | 0.60% |
| 2025-11-26 | 19.50 | 19.75 | 19.30 | 19.34 | -0.87% | 0.33 | 0.79% |
| 2025-11-25 | 19.33 | 19.74 | 19.23 | 19.51 | +1.83% | 0.34 | 0.81% |
| 2025-11-24 | 18.71 | 19.28 | 18.71 | 19.16 | +2.30% | 0.34 | 0.85% |
| 2025-11-21 | 19.54 | 19.61 | 18.53 | 18.73 | -4.10% | 0.46 | 1.14% |