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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 23.30 | 23.88 | 23.28 | 23.35 | +0.04% | 1.05 | 2.10% |
| 2025-09-16 | 22.30 | 23.43 | 22.30 | 23.34 | +4.62% | 1.32 | 2.69% |
| 2025-09-15 | 22.60 | 22.60 | 22.21 | 22.31 | -0.40% | 0.54 | 1.14% |
| 2025-09-12 | 22.52 | 22.62 | 22.18 | 22.40 | -0.44% | 0.62 | 1.29% |
| 2025-09-11 | 22.01 | 22.54 | 21.75 | 22.50 | +2.41% | 0.84 | 1.78% |
| 2025-09-10 | 21.95 | 22.45 | 21.94 | 21.97 | -0.54% | 0.57 | 1.22% |
| 2025-09-09 | 22.98 | 22.99 | 22.00 | 22.09 | -3.33% | 0.84 | 1.77% |
| 2025-09-08 | 22.82 | 22.97 | 22.20 | 22.85 | -1.80% | 1.15 | 2.38% |
| 2025-09-05 | 22.79 | 23.46 | 22.56 | 23.27 | +2.11% | 0.79 | 1.61% |
| 2025-09-04 | 23.18 | 23.59 | 22.48 | 22.79 | -1.51% | 0.96 | 1.96% |
| 2025-09-03 | 23.70 | 24.25 | 23.01 | 23.14 | -1.24% | 0.83 | 1.66% |
| 2025-09-02 | 24.41 | 24.45 | 23.19 | 23.43 | -4.29% | 1.18 | 2.36% |
| 2025-09-01 | 24.36 | 24.69 | 24.23 | 24.48 | +0.95% | 0.96 | 1.84% |
| 2025-08-29 | 24.70 | 24.87 | 24.12 | 24.25 | -3.00% | 1.23 | 2.38% |
| 2025-08-28 | 24.58 | 25.43 | 24.34 | 25.00 | +0.36% | 1.99 | 3.78% |
| 2025-08-27 | 24.48 | 26.19 | 24.41 | 24.91 | +1.76% | 2.90 | 5.38% |
| 2025-08-26 | 24.25 | 24.62 | 24.12 | 24.48 | +0.33% | 0.83 | 1.60% |
| 2025-08-25 | 24.72 | 24.76 | 24.15 | 24.40 | -0.57% | 1.34 | 2.58% |
| 2025-08-22 | 24.38 | 24.95 | 24.38 | 24.54 | +0.08% | 1.21 | 2.31% |
| 2025-08-21 | 24.95 | 24.98 | 24.30 | 24.52 | -2.70% | 2.16 | 4.10% |