伟时电子(605218)股票行情
伟时电子(605218)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 17.15 | 17.60 | 0.35 | 2.03% | 17.15 | 17.65 | 33727 | 5908.54 | 1.58% |
| 2026-03-24 | 16.93 | 17.25 | 0.50 | 2.99% | 16.24 | 17.25 | 53518 | 8879.22 | 2.51% |
| 2026-03-23 | 17.89 | 16.75 | -1.86 | -9.99% | 16.75 | 18.08 | 52726 | 9133.79 | 2.48% |
| 2026-03-20 | 19.27 | 18.61 | -0.66 | -3.43% | 18.52 | 19.45 | 33426 | 6341.14 | 1.57% |
| 2026-03-19 | 19.90 | 19.27 | -0.65 | -3.26% | 19.20 | 19.92 | 34650 | 6742.69 | 1.63% |
| 2026-03-18 | 19.93 | 19.92 | 0.10 | 0.50% | 19.65 | 20.30 | 47933 | 9532.61 | 2.25% |
| 2026-03-17 | 19.42 | 19.82 | 0.56 | 2.91% | 19.22 | 20.80 | 109581 | 21960.24 | 5.15% |
| 2026-03-16 | 19.04 | 19.26 | 0.20 | 1.05% | 18.72 | 19.53 | 35594 | 6839.87 | 1.67% |
| 2026-03-13 | 19.54 | 19.06 | -0.54 | -2.76% | 19.01 | 19.59 | 47149 | 9071.13 | 2.22% |
| 2026-03-12 | 18.81 | 19.60 | 0.86 | 4.59% | 18.81 | 20.16 | 71107 | 13845.00 | 3.34% |
| 2026-03-11 | 18.56 | 18.74 | 0.14 | 0.75% | 18.55 | 19.24 | 31728 | 5984.18 | 1.49% |
| 2026-03-10 | 18.24 | 18.60 | 0.51 | 2.82% | 18.20 | 18.62 | 22155 | 4088.86 | 1.04% |
| 2026-03-09 | 17.88 | 18.09 | -0.21 | -1.15% | 17.76 | 18.26 | 25390 | 4567.32 | 1.19% |
| 2026-03-06 | 18.44 | 18.30 | -0.17 | -0.92% | 18.10 | 18.47 | 21836 | 3989.94 | 1.03% |
| 2026-03-05 | 17.95 | 18.47 | 0.78 | 4.41% | 17.95 | 19.18 | 43473 | 8105.67 | 2.04% |
| 2026-03-04 | 17.75 | 17.69 | -0.48 | -2.64% | 17.55 | 18.17 | 30589 | 5444.60 | 1.44% |
| 2026-03-03 | 18.99 | 18.17 | -0.54 | -2.89% | 18.08 | 19.38 | 32402 | 6035.85 | 1.52% |
| 2026-03-02 | 19.57 | 18.71 | -1.08 | -5.46% | 18.68 | 19.66 | 41041 | 7811.06 | 1.93% |
| 2026-02-27 | 19.80 | 19.79 | -0.13 | -0.65% | 19.60 | 19.87 | 15854 | 3123.34 | 0.74% |
| 2026-02-26 | 19.78 | 19.92 | 0.14 | 0.71% | 19.74 | 19.94 | 15046 | 2989.56 | 0.71% |
| 2026-02-25 | 19.69 | 19.78 | 0.08 | 0.41% | 19.60 | 19.89 | 16320 | 3232.03 | 0.77% |
| 2026-02-24 | 19.65 | 19.70 | 0.21 | 1.08% | 19.47 | 19.78 | 14405 | 2830.27 | 0.68% |
| 2026-02-13 | 19.45 | 19.49 | -0.02 | -0.10% | 19.40 | 19.74 | 12569 | 2464.90 | 0.59% |
| 2026-02-12 | 19.52 | 19.51 | -0.12 | -0.61% | 19.38 | 19.80 | 13536 | 2641.88 | 0.64% |
| 2026-02-11 | 19.73 | 19.63 | -0.10 | -0.51% | 19.63 | 19.87 | 12729 | 2512.19 | 0.60% |
| 2026-02-10 | 19.83 | 19.73 | -0.13 | -0.65% | 19.73 | 20.03 | 14972 | 2978.79 | 0.70% |
| 2026-02-09 | 19.75 | 19.86 | 0.21 | 1.07% | 19.73 | 20.08 | 24952 | 4969.71 | 1.17% |
| 2026-02-06 | 19.71 | 19.65 | -0.06 | -0.30% | 19.49 | 19.86 | 14635 | 2883.92 | 0.69% |
| 2026-02-05 | 19.72 | 19.71 | -0.01 | -0.05% | 19.56 | 19.86 | 12933 | 2551.79 | 0.61% |
| 2026-02-04 | 19.75 | 19.72 | -0.03 | -0.15% | 19.54 | 19.93 | 17104 | 3374.24 | 0.80% |
| 2026-02-03 | 19.18 | 19.75 | 0.57 | 2.97% | 19.17 | 19.80 | 25178 | 4936.66 | 1.18% |
| 2026-02-02 | 19.29 | 19.18 | 0.04 | 0.21% | 19.03 | 19.65 | 26604 | 5165.92 | 1.25% |
| 2026-01-30 | 19.01 | 19.14 | 0.13 | 0.68% | 18.74 | 19.28 | 20159 | 3833.43 | 0.95% |
| 2026-01-29 | 19.34 | 19.01 | -0.41 | -2.11% | 18.88 | 19.58 | 23662 | 4540.85 | 1.11% |
| 2026-01-28 | 20.03 | 19.42 | -0.60 | -3.00% | 19.34 | 20.03 | 26144 | 5126.46 | 1.23% |
| 2026-01-27 | 19.82 | 20.02 | 0.08 | 0.40% | 19.40 | 20.09 | 26862 | 5303.53 | 1.26% |
| 2026-01-26 | 20.10 | 19.94 | 0.06 | 0.30% | 19.66 | 20.18 | 36275 | 7227.92 | 1.70% |
| 2026-01-23 | 19.78 | 19.88 | 0.11 | 0.56% | 19.66 | 19.88 | 22928 | 4527.80 | 1.08% |
| 2026-01-22 | 19.58 | 19.77 | 0.20 | 1.02% | 19.50 | 19.85 | 22822 | 4497.41 | 1.07% |
| 2026-01-21 | 19.40 | 19.57 | 0.08 | 0.41% | 19.38 | 19.64 | 16808 | 3286.24 | 0.79% |
| 2026-01-20 | 19.49 | 19.49 | 0.01 | 0.05% | 19.27 | 19.74 | 19927 | 3885.40 | 0.94% |
| 2026-01-19 | 19.50 | 19.48 | -0.13 | -0.66% | 19.40 | 19.70 | 21642 | 4222.23 | 1.02% |
| 2026-01-16 | 19.66 | 19.61 | -0.04 | -0.20% | 19.38 | 19.76 | 23329 | 4561.96 | 1.10% |
| 2026-01-15 | 19.49 | 19.65 | -0.19 | -0.96% | 19.48 | 19.92 | 26340 | 5165.92 | 1.24% |
| 2026-01-14 | 19.33 | 19.84 | 0.51 | 2.64% | 19.28 | 20.25 | 56097 | 11131.89 | 2.64% |
| 2026-01-13 | 19.60 | 19.33 | -0.35 | -1.78% | 19.24 | 19.98 | 35728 | 6976.99 | 1.68% |
| 2026-01-12 | 19.17 | 19.68 | 0.44 | 2.29% | 19.10 | 19.75 | 35646 | 6944.59 | 1.67% |
| 2026-01-09 | 19.09 | 19.24 | 0.14 | 0.73% | 18.95 | 19.76 | 29788 | 5727.37 | 1.40% |
| 2026-01-08 | 18.76 | 19.10 | 0.28 | 1.49% | 18.75 | 19.15 | 21044 | 4000.44 | 0.99% |
| 2026-01-07 | 19.13 | 18.82 | -0.30 | -1.57% | 18.78 | 19.13 | 18873 | 3564.75 | 0.89% |
| 2026-01-06 | 18.81 | 19.12 | 0.33 | 1.76% | 18.68 | 19.13 | 23419 | 4432.49 | 1.10% |
| 2026-01-05 | 18.50 | 18.79 | 0.34 | 1.84% | 18.36 | 18.85 | 21548 | 4024.55 | 1.01% |
| 2025-12-31 | 18.21 | 18.45 | 0.25 | 1.37% | 17.98 | 18.49 | 17536 | 3204.36 | 0.82% |
| 2025-12-30 | 18.23 | 18.20 | -0.04 | -0.22% | 18.08 | 18.41 | 13241 | 2415.09 | 0.62% |
| 2025-12-29 | 18.33 | 18.24 | -0.09 | -0.49% | 18.15 | 18.35 | 12256 | 2236.89 | 0.58% |
| 2025-12-26 | 18.59 | 18.33 | -0.29 | -1.56% | 18.27 | 18.60 | 20153 | 3710.72 | 0.95% |
| 2025-12-25 | 18.63 | 18.62 | 0.02 | 0.11% | 18.43 | 18.67 | 12323 | 2288.13 | 0.58% |
| 2025-12-24 | 18.29 | 18.60 | 0.25 | 1.36% | 18.27 | 18.63 | 16345 | 3029.61 | 0.77% |
| 2025-12-23 | 18.41 | 18.35 | 0.00 | 0.00% | 18.09 | 18.41 | 15397 | 2810.18 | 0.72% |
| 2025-12-22 | 18.25 | 18.35 | 0.10 | 0.55% | 18.22 | 18.54 | 13020 | 2395.76 | 0.61% |
| 2025-12-19 | 18.15 | 18.25 | 0.09 | 0.50% | 18.15 | 18.34 | 13596 | 2481.05 | 0.64% |
| 2025-12-18 | 17.83 | 18.16 | 0.18 | 1.00% | 17.83 | 18.34 | 16777 | 3051.85 | 0.79% |
| 2025-12-17 | 17.93 | 17.98 | 0.05 | 0.28% | 17.50 | 18.09 | 19241 | 3420.97 | 0.90% |
| 2025-12-16 | 18.25 | 17.93 | -0.30 | -1.65% | 17.82 | 18.25 | 18676 | 3360.77 | 0.88% |
| 2025-12-15 | 18.10 | 18.23 | 0.05 | 0.28% | 17.90 | 18.33 | 13525 | 2452.14 | 0.64% |
| 2025-12-12 | 18.28 | 18.18 | -0.08 | -0.44% | 18.08 | 18.44 | 13554 | 2474.22 | 0.64% |
| 2025-12-11 | 18.85 | 18.26 | -0.51 | -2.72% | 18.26 | 18.85 | 19073 | 3509.58 | 0.90% |
| 2025-12-10 | 19.10 | 18.77 | -0.27 | -1.42% | 18.65 | 19.10 | 16342 | 3075.03 | 0.77% |
| 2025-12-09 | 19.25 | 19.04 | -0.26 | -1.35% | 19.02 | 19.43 | 11643 | 2234.63 | 0.55% |
| 2025-12-08 | 19.27 | 19.30 | 0.09 | 0.47% | 19.08 | 19.45 | 13444 | 2599.56 | 0.63% |
| 2025-12-05 | 19.10 | 19.21 | 0.09 | 0.47% | 18.87 | 19.29 | 11579 | 2210.72 | 0.54% |
| 2025-12-04 | 19.39 | 19.12 | -0.31 | -1.60% | 18.89 | 19.49 | 13451 | 2571.59 | 0.63% |
| 2025-12-03 | 19.59 | 19.43 | -0.24 | -1.22% | 19.26 | 19.63 | 13043 | 2528.94 | 0.61% |
| 2025-12-02 | 19.90 | 19.67 | -0.22 | -1.11% | 19.58 | 19.97 | 12623 | 2484.10 | 0.59% |
| 2025-12-01 | 19.63 | 19.89 | 0.29 | 1.48% | 19.53 | 20.04 | 19436 | 3857.85 | 0.91% |
| 2025-11-28 | 19.48 | 19.60 | 0.12 | 0.62% | 19.33 | 19.65 | 13890 | 2711.32 | 0.65% |
| 2025-11-27 | 19.48 | 19.48 | 0.14 | 0.72% | 19.28 | 19.67 | 12765 | 2489.83 | 0.60% |
| 2025-11-26 | 19.50 | 19.34 | -0.17 | -0.87% | 19.30 | 19.75 | 16843 | 3280.03 | 0.79% |
| 2025-11-25 | 19.33 | 19.51 | 0.35 | 1.83% | 19.23 | 19.74 | 17319 | 3388.62 | 0.81% |
| 2025-11-24 | 18.71 | 19.16 | 0.43 | 2.30% | 18.71 | 19.28 | 18046 | 3436.84 | 0.85% |
上证大盘股票行情在线 K线走势图
伟时电子(605218)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
