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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 76.05 | 78.80 | 75.70 | 77.49 | +1.64% | 3.94 | 4.94% |
| 2025-09-16 | 76.26 | 78.10 | 75.38 | 76.24 | -0.22% | 4.28 | 5.42% |
| 2025-09-15 | 78.20 | 78.78 | 75.56 | 76.41 | -0.42% | 4.38 | 5.50% |
| 2025-09-12 | 76.21 | 78.40 | 75.51 | 76.73 | +0.70% | 4.55 | 5.70% |
| 2025-09-11 | 71.45 | 76.96 | 70.45 | 76.20 | +6.68% | 7.09 | 9.27% |
| 2025-09-10 | 73.29 | 73.85 | 71.14 | 71.43 | -2.02% | 5.53 | 7.42% |
| 2025-09-09 | 74.56 | 74.84 | 72.11 | 72.90 | -2.83% | 3.67 | 4.84% |
| 2025-09-08 | 74.50 | 75.44 | 73.12 | 75.02 | -0.56% | 4.13 | 5.37% |
| 2025-09-05 | 74.88 | 75.53 | 73.05 | 75.44 | +1.95% | 5.39 | 7.01% |
| 2025-09-04 | 81.20 | 81.20 | 71.81 | 74.00 | -8.65% | 9.14 | 11.67% |
| 2025-09-03 | 81.95 | 82.88 | 79.50 | 81.01 | -1.15% | 5.87 | 7.00% |
| 2025-09-02 | 84.26 | 85.45 | 80.62 | 81.95 | -3.32% | 7.69 | 9.03% |
| 2025-09-01 | 83.78 | 87.40 | 81.88 | 84.76 | +2.99% | 9.01 | 10.32% |
| 2025-08-29 | 81.63 | 82.72 | 78.50 | 82.30 | +0.85% | 7.03 | 8.45% |
| 2025-08-28 | 77.20 | 81.71 | 77.20 | 81.61 | +4.88% | 9.75 | 11.77% |
| 2025-08-27 | 80.00 | 83.78 | 77.50 | 77.81 | -2.59% | 9.45 | 11.32% |
| 2025-08-26 | 78.81 | 80.86 | 77.77 | 79.88 | +0.25% | 6.05 | 7.37% |
| 2025-08-25 | 80.66 | 82.88 | 78.30 | 79.68 | -1.17% | 12.19 | 14.73% |
| 2025-08-22 | 77.01 | 82.60 | 77.00 | 80.62 | +5.80% | 14.12 | 17.03% |
| 2025-08-21 | 75.99 | 81.94 | 74.50 | 76.20 | +6.47% | 18.37 | 22.86% |