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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 90.80 | 91.90 | 86.60 | 87.70 | -1.29% | 3.49 | 2.66% |
| 2025-11-19 | 91.46 | 91.80 | 88.00 | 88.85 | -3.13% | 3.62 | 2.70% |
| 2025-11-18 | 89.53 | 93.89 | 88.82 | 91.72 | +2.39% | 4.77 | 3.48% |
| 2025-11-17 | 91.00 | 91.70 | 88.50 | 89.58 | -1.51% | 3.96 | 2.96% |
| 2025-11-14 | 92.30 | 93.42 | 89.90 | 90.95 | -3.48% | 4.46 | 3.26% |
| 2025-11-13 | 93.20 | 95.09 | 92.50 | 94.23 | +1.26% | 4.89 | 3.51% |
| 2025-11-12 | 92.10 | 94.37 | 91.33 | 93.06 | -0.04% | 3.99 | 2.88% |
| 2025-11-11 | 95.25 | 96.74 | 91.80 | 93.10 | -2.26% | 5.14 | 3.69% |
| 2025-11-10 | 94.50 | 97.39 | 92.70 | 95.25 | +1.94% | 7.08 | 4.98% |
| 2025-11-07 | 95.24 | 95.62 | 92.70 | 93.44 | -2.37% | 5.23 | 3.74% |
| 2025-11-06 | 95.80 | 97.39 | 93.93 | 95.71 | +0.96% | 8.05 | 5.66% |
| 2025-11-05 | 93.25 | 94.94 | 91.20 | 94.80 | -1.20% | 8.23 | 5.92% |
| 2025-11-04 | 97.81 | 98.95 | 95.31 | 95.95 | -1.35% | 5.68 | 3.93% |
| 2025-11-03 | 100.00 | 100.00 | 94.00 | 97.26 | -5.57% | 9.94 | 6.92% |
| 2025-10-31 | 103.52 | 105.60 | 99.20 | 103.00 | +0.43% | 10.61 | 6.95% |
| 2025-10-30 | 101.40 | 106.68 | 100.00 | 102.56 | +2.33% | 14.00 | 9.09% |
| 2025-10-29 | 101.10 | 102.50 | 96.72 | 100.22 | -1.05% | 10.31 | 7.00% |
| 2025-10-28 | 100.00 | 103.68 | 99.80 | 101.28 | -0.80% | 11.55 | 7.65% |
| 2025-10-27 | 99.01 | 105.83 | 97.08 | 102.10 | +15.22% | 21.64 | 14.36% |
| 2025-10-24 | 83.63 | 88.88 | 83.33 | 88.61 | +8.05% | 8.90 | 9.94% |