伟测科技 sh.688372
181.50
+10.29%
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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 51.58 | 51.67 | 50.06 | 50.18 | -2.70% | 1.36 | 2.60% |
| 2025-05-26 | 51.51 | 52.03 | 51.18 | 51.58 | +0.93% | 0.97 | 1.82% |
| 2025-05-23 | 51.82 | 52.26 | 51.10 | 51.10 | -1.40% | 1.29 | 2.42% |
| 2025-05-22 | 52.40 | 53.02 | 51.71 | 51.83 | -1.07% | 1.16 | 2.15% |
| 2025-05-21 | 52.98 | 52.98 | 51.36 | 52.39 | -1.50% | 2.10 | 3.93% |
| 2025-05-20 | 53.49 | 53.80 | 52.80 | 53.18 | -0.04% | 1.74 | 3.18% |
| 2025-05-19 | 52.99 | 53.72 | 52.50 | 53.21 | +0.55% | 1.41 | 2.59% |
| 2025-05-16 | 52.67 | 53.45 | 52.48 | 52.92 | +0.38% | 1.70 | 3.11% |
| 2025-05-15 | 53.80 | 53.86 | 52.42 | 52.72 | -2.62% | 2.16 | 3.98% |
| 2025-05-14 | 54.79 | 56.00 | 53.35 | 54.13 | -0.45% | 2.49 | 4.43% |
| 2025-05-13 | 55.63 | 55.68 | 54.34 | 54.38 | -1.66% | 1.93 | 3.41% |
| 2025-05-12 | 55.77 | 55.77 | 53.91 | 55.30 | +0.15% | 2.64 | 4.69% |
| 2025-05-09 | 58.17 | 58.44 | 55.20 | 55.21 | -6.42% | 3.49 | 6.02% |
| 2025-05-08 | 59.16 | 59.16 | 58.27 | 59.00 | +0.01% | 1.99 | 3.30% |
| 2025-05-07 | 60.90 | 61.53 | 58.51 | 58.99 | -2.16% | 3.74 | 6.06% |
| 2025-05-06 | 60.90 | 60.99 | 59.75 | 60.29 | -0.19% | 3.59 | 5.80% |