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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 20.36 | 20.48 | 20.11 | 20.44 | +0.20% | 0.30 | 0.69% |
| 2025-10-22 | 20.60 | 20.78 | 20.28 | 20.40 | -1.88% | 0.43 | 1.00% |
| 2025-10-21 | 20.14 | 21.38 | 20.11 | 20.79 | +3.23% | 0.76 | 1.72% |
| 2025-10-20 | 19.94 | 20.21 | 19.94 | 20.14 | +2.03% | 0.36 | 0.85% |
| 2025-10-17 | 20.28 | 20.31 | 19.71 | 19.74 | -2.61% | 0.47 | 1.11% |
| 2025-10-16 | 20.46 | 20.62 | 20.16 | 20.27 | -1.36% | 0.40 | 0.93% |
| 2025-10-15 | 20.42 | 20.67 | 20.23 | 20.55 | +0.64% | 0.51 | 1.17% |
| 2025-10-14 | 21.10 | 21.29 | 20.33 | 20.42 | -2.39% | 0.69 | 1.56% |
| 2025-10-13 | 20.60 | 21.00 | 19.96 | 20.92 | -0.81% | 0.57 | 1.29% |
| 2025-10-10 | 21.28 | 21.29 | 21.02 | 21.09 | -0.75% | 0.52 | 1.15% |
| 2025-10-09 | 21.57 | 21.57 | 21.04 | 21.25 | -0.52% | 0.49 | 1.09% |
| 2025-09-30 | 21.46 | 21.78 | 21.29 | 21.36 | -0.88% | 0.46 | 1.01% |
| 2025-09-29 | 21.48 | 21.81 | 21.17 | 21.55 | +0.05% | 0.46 | 1.01% |
| 2025-09-26 | 22.10 | 22.10 | 21.50 | 21.54 | -2.67% | 0.66 | 1.43% |
| 2025-09-25 | 22.56 | 22.69 | 22.07 | 22.13 | -1.78% | 0.53 | 1.12% |
| 2025-09-24 | 22.26 | 22.60 | 22.02 | 22.53 | +0.63% | 0.54 | 1.12% |
| 2025-09-23 | 23.00 | 23.35 | 21.75 | 22.39 | -3.32% | 1.07 | 2.25% |
| 2025-09-22 | 23.00 | 23.78 | 22.87 | 23.16 | +2.48% | 0.92 | 1.85% |
| 2025-09-19 | 22.80 | 23.07 | 22.49 | 22.60 | -0.88% | 0.49 | 1.02% |
| 2025-09-18 | 23.07 | 23.78 | 22.63 | 22.80 | -2.36% | 0.99 | 2.02% |