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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 19.70 | 19.95 | 19.39 | 19.53 | -0.56% | 0.31 | 0.73% |
| 2025-11-19 | 20.29 | 20.46 | 19.50 | 19.64 | -3.54% | 0.54 | 1.28% |
| 2025-11-18 | 20.19 | 20.64 | 20.15 | 20.36 | +0.89% | 0.44 | 1.01% |
| 2025-11-17 | 20.55 | 20.64 | 20.12 | 20.18 | -2.98% | 0.62 | 1.44% |
| 2025-11-14 | 20.70 | 21.03 | 20.63 | 20.80 | -0.14% | 0.32 | 0.73% |
| 2025-11-13 | 20.96 | 20.96 | 20.59 | 20.83 | -0.57% | 0.38 | 0.87% |
| 2025-11-12 | 21.22 | 21.37 | 20.79 | 20.95 | -1.23% | 0.53 | 1.19% |
| 2025-11-11 | 21.03 | 21.40 | 20.90 | 21.21 | +1.00% | 0.56 | 1.25% |
| 2025-11-10 | 20.91 | 21.30 | 20.85 | 21.00 | +0.43% | 0.66 | 1.47% |
| 2025-11-07 | 20.70 | 21.09 | 20.50 | 20.91 | +1.01% | 0.67 | 1.50% |
| 2025-11-06 | 20.50 | 20.71 | 20.42 | 20.70 | +0.58% | 0.31 | 0.72% |
| 2025-11-05 | 20.44 | 20.74 | 20.43 | 20.58 | -0.53% | 0.35 | 0.80% |
| 2025-11-04 | 20.51 | 20.72 | 20.27 | 20.69 | +0.58% | 0.42 | 0.97% |
| 2025-11-03 | 20.56 | 20.64 | 20.21 | 20.57 | +1.13% | 0.46 | 1.06% |
| 2025-10-31 | 20.21 | 20.48 | 20.16 | 20.34 | +1.14% | 0.39 | 0.89% |
| 2025-10-30 | 20.28 | 20.53 | 20.10 | 20.11 | -1.57% | 0.39 | 0.91% |
| 2025-10-29 | 20.64 | 20.64 | 20.23 | 20.43 | -0.54% | 0.33 | 0.76% |
| 2025-10-28 | 20.44 | 20.63 | 20.32 | 20.54 | +0.49% | 0.35 | 0.80% |
| 2025-10-27 | 20.72 | 20.80 | 20.26 | 20.44 | -1.06% | 0.51 | 1.18% |
| 2025-10-24 | 20.53 | 20.78 | 20.49 | 20.66 | +1.08% | 0.35 | 0.80% |