伟测科技

688372
🏛️ 中国 →
83.51
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 86.06 86.95 85.77 86.76 515.6K
09:35 86.76 87.20 86.00 86.18 239.8K
09:40 86.20 86.79 85.64 85.75 320.5K
09:45 85.55 85.66 85.17 85.38 469.3K
09:50 85.35 85.35 84.31 84.43 594.7K
09:55 84.44 84.91 84.00 84.82 396.6K
10:00 84.80 85.18 84.42 84.82 233.2K
10:05 84.81 84.91 84.34 84.91 153.5K
10:10 84.88 84.88 83.63 83.94 342.7K
10:15 83.95 84.28 83.87 83.88 200.3K
10:20 83.86 84.17 83.20 83.76 459.3K
10:25 83.82 84.00 83.50 83.73 192.1K
10:30 83.70 84.40 83.70 84.17 134.4K
10:35 84.17 84.37 83.78 84.19 173.1K
10:40 84.19 84.36 83.63 84.36 123.8K
10:45 84.46 85.06 84.37 84.91 192.5K
10:50 84.90 85.18 84.52 84.83 134.3K
10:55 84.82 85.30 84.72 85.02 83.8K
11:00 85.20 85.95 85.07 85.83 168.4K
11:05 85.80 85.94 85.19 85.36 113.9K
11:10 85.41 85.41 85.11 85.20 84.3K
11:15 85.12 85.12 84.17 84.19 116.2K
11:20 84.39 84.46 84.06 84.36 112.3K
11:25 84.30 84.45 84.08 84.45 30.3K
13:00 84.46 84.49 84.23 84.23 119.8K
13:05 84.13 84.48 84.12 84.35 63.6K
13:10 84.35 84.80 84.35 84.80 57.0K
13:15 84.80 84.91 84.76 84.77 53.0K
13:20 84.78 85.32 84.77 85.00 70.3K
13:25 85.02 85.14 84.50 84.82 86.0K
13:30 84.82 84.96 84.32 84.47 37.8K
13:35 84.46 84.48 84.26 84.35 48.5K
13:40 84.34 84.49 84.27 84.49 32.3K
13:45 84.43 84.90 84.32 84.90 40.2K
13:50 84.90 84.97 84.37 84.41 101.5K
13:55 84.48 84.64 84.16 84.25 54.8K
14:00 84.21 84.38 84.18 84.31 48.9K
14:05 84.39 84.43 84.03 84.24 35.3K
14:10 84.20 84.20 83.75 83.81 94.6K
14:15 83.75 84.25 83.75 84.14 86.2K
14:20 84.10 84.18 83.75 83.75 117.2K
14:25 83.67 83.79 83.37 83.51 222.2K
14:30 83.53 83.90 83.23 83.30 178.0K
14:35 83.31 83.58 83.12 83.35 95.8K
14:40 83.39 84.00 83.30 83.77 143.3K
14:45 83.86 84.26 83.80 84.05 158.5K
14:50 84.05 84.18 83.61 83.81 235.5K
14:55 83.80 83.82 83.30 83.31 79.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 86.09 87.34 83.12 83.51 7.9M
2025-09-25 86.32 89.38 85.00 87.56 8.1M
2025-09-24 84.57 91.19 82.23 87.30 14.2M
2025-09-23 85.52 87.95 82.30 85.63 10.5M
2025-09-22 83.15 85.68 81.10 82.50 9.8M
2025-09-19 83.00 84.95 81.40 81.90 8.5M
2025-09-18 78.43 87.30 78.40 81.99 14.3M
2025-09-17 76.05 78.80 75.70 77.49 5.1M
2025-09-16 76.26 78.10 75.38 76.24 5.6M
2025-09-15 78.20 78.78 75.56 76.41 5.7M
2025-09-12 76.21 78.40 75.51 76.73 5.9M
2025-09-11 71.45 76.96 70.45 76.20 9.6M
2025-09-10 73.29 73.85 71.14 71.43 7.7M
2025-09-09 74.56 74.84 72.11 72.90 5.0M
2025-09-08 74.50 75.44 73.12 75.02 5.5M
2025-09-05 74.88 75.53 73.05 75.44 7.2M
2025-09-04 81.20 81.20 71.81 74.00 12.1M
2025-09-03 81.95 82.88 79.50 81.01 7.2M
2025-09-02 84.26 85.45 80.62 81.95 9.3M
2025-09-01 83.78 87.40 81.88 84.76 10.7M
2025-08-29 81.63 82.72 78.50 82.30 8.7M
2025-08-28 77.20 81.71 77.20 81.61 12.2M
2025-08-27 80.00 83.78 77.50 77.81 11.7M
2025-08-26 78.81 80.86 77.77 79.88 7.6M
2025-08-25 80.66 82.88 78.30 79.68 15.2M
2025-08-22 77.01 82.60 77.00 80.62 17.6M
2025-08-21 75.99 81.94 74.50 76.20 23.6M
2025-08-20 67.77 72.50 67.69 71.57 14.0M
2025-08-19 67.50 69.79 66.69 68.26 7.9M
2025-08-18 65.98 68.90 65.98 67.96 10.5M
2025-08-15 63.22 64.98 62.38 64.28 7.0M
2025-08-14 61.70 64.66 61.48 63.47 10.9M
2025-08-13 59.72 62.25 59.63 61.76 7.2M
2025-08-12 57.57 60.79 57.09 60.07 8.3M
2025-08-11 58.00 58.55 57.36 57.59 5.2M
2025-08-08 60.00 60.00 57.28 57.57 6.2M
2025-08-07 61.30 61.95 59.79 60.14 6.1M
2025-08-06 60.50 61.41 59.81 60.92 4.5M
2025-08-05 59.30 61.12 58.91 60.53 5.4M
2025-08-04 58.93 60.46 58.81 59.30 4.4M
2025-08-01 59.93 61.39 59.12 59.28 3.8M
2025-07-31 59.70 61.50 59.50 60.04 5.2M
2025-07-30 60.73 61.20 59.29 60.00 4.2M
2025-07-29 60.66 61.22 60.30 60.86 4.2M
2025-07-28 60.80 61.99 59.71 60.77 6.5M
2025-07-25 58.25 60.96 57.92 60.64 7.1M
2025-07-24 57.31 58.68 57.31 58.16 4.4M
2025-07-23 56.00 58.30 55.82 57.65 5.8M
2025-07-22 56.56 57.32 56.08 56.15 3.7M
2025-07-21 57.47 58.14 56.74 56.83 3.5M
2025-07-18 57.13 58.50 56.75 57.46 3.9M
2025-07-17 56.90 57.26 56.08 57.13 3.2M
2025-07-16 57.28 58.30 56.67 57.05 3.4M
2025-07-15 57.01 57.83 55.57 57.69 5.3M
2025-07-14 57.45 57.90 56.88 57.50 2.3M
2025-07-11 56.88 58.08 56.05 57.51 3.8M
2025-07-10 56.32 56.88 55.70 56.64 3.7M
2025-07-09 58.60 58.89 56.31 56.43 6.1M
2025-07-08 58.03 58.92 57.60 58.69 3.9M
2025-07-07 58.62 60.29 57.60 57.85 5.0M
2025-07-04 58.40 60.20 57.03 58.09 5.4M
2025-07-03 57.76 58.66 57.27 57.82 3.8M
2025-07-02 58.47 58.77 57.39 57.75 5.0M
2025-07-01 61.33 61.38 58.00 58.69 6.0M
2025-06-30 60.88 61.50 59.50 60.40 6.8M
2025-06-27 58.20 61.70 57.40 60.86 9.7M
2025-06-26 59.27 59.57 57.38 57.83 7.0M
2025-06-25 57.00 59.65 56.03 59.27 9.0M
2025-06-24 55.90 56.45 55.30 56.20 4.9M
2025-06-23 52.93 56.45 52.48 55.80 6.2M
2025-06-20 53.63 54.91 52.85 53.24 4.9M
2025-06-19 51.02 54.36 51.02 53.10 6.5M
2025-06-18 50.33 51.46 50.05 51.19 2.7M
2025-06-17 50.58 51.58 49.77 50.72 3.0M
2025-06-16 50.46 51.52 50.15 50.55 2.3M
2025-06-13 51.54 52.12 50.40 50.62 4.1M
2025-06-12 53.69 54.22 51.85 52.13 6.2M
2025-06-11 51.54 54.23 51.23 53.50 6.6M
2025-06-10 69.00 69.00 66.10 66.74 2.7M
2025-06-09 69.05 69.80 68.38 68.77 2.3M
2025-06-06 68.50 70.50 67.65 68.99 3.7M
2025-06-05 66.66 68.69 66.03 68.51 3.3M
2025-06-04 66.66 67.26 65.65 66.76 2.1M
2025-06-03 65.95 68.06 65.47 66.70 3.1M
2025-05-30 65.70 67.18 65.02 65.87 3.1M
2025-05-29 65.25 66.30 64.64 66.06 3.5M
2025-05-28 66.00 66.50 64.99 65.25 1.7M
2025-05-27 67.40 67.52 65.42 65.58 2.1M
2025-05-26 67.31 67.99 66.88 67.40 1.4M
2025-05-23 67.72 68.29 66.78 66.78 1.9M
2025-05-22 68.47 69.29 67.58 67.73 1.7M
2025-05-21 69.23 69.23 67.12 68.46 3.1M
2025-05-20 69.90 70.30 69.00 69.50 2.5M
2025-05-19 69.25 70.20 68.60 69.53 2.0M
2025-05-16 68.83 69.85 68.58 69.15 2.5M
2025-05-15 70.30 70.38 68.50 68.89 3.1M
2025-05-14 71.60 73.18 69.72 70.74 3.5M
2025-05-13 72.70 72.76 71.01 71.06 2.7M
2025-05-12 72.88 72.88 70.45 72.26 3.7M
2025-05-09 76.01 76.37 72.13 72.15 4.7M
2025-05-08 77.31 77.31 76.15 77.10 2.6M
2025-05-07 79.58 80.40 76.46 77.09 4.8M
2025-05-06 79.58 79.70 78.08 78.79 4.6M
2025-04-30 76.33 79.50 76.32 78.94 3.7M
2025-04-29 80.00 80.50 75.55 76.62 4.7M
2025-04-28 76.09 80.50 75.78 79.92 4.9M
2025-04-25 74.01 76.70 72.50 76.10 3.5M
2025-04-24 79.04 79.41 74.00 74.90 3.8M
2025-04-23 80.11 81.00 78.80 79.12 2.7M
2025-04-22 81.00 82.00 79.32 79.88 3.6M
2025-04-21 76.02 80.49 75.93 79.83 3.8M
2025-04-18 75.07 76.41 74.49 76.04 1.7M
2025-04-17 74.22 77.50 74.22 75.53 2.8M
2025-04-16 77.00 78.26 74.40 75.10 3.0M
2025-04-15 76.54 77.33 75.03 75.43 2.1M
2025-04-14 77.93 78.47 76.56 77.16 3.2M
2025-04-11 72.20 80.40 72.01 78.08 5.7M
2025-04-10 75.50 76.30 72.62 72.62 3.8M
2025-04-09 69.99 74.75 64.99 73.42 5.6M
2025-04-08 73.80 74.79 70.25 72.32 4.7M
2025-04-07 75.00 78.47 69.00 72.00 5.2M
2025-04-03 78.38 80.60 77.70 79.88 2.6M
2025-04-02 79.19 80.48 78.65 79.17 1.7M
2025-04-01 80.97 81.18 79.41 79.60 2.7M
2025-03-31 77.60 80.70 76.52 80.38 4.0M
2025-03-28 76.78 80.43 76.78 78.10 5.3M
2025-03-27 76.28 79.88 76.00 76.68 4.6M
2025-03-26 76.57 77.75 75.00 76.20 3.0M
2025-03-25 76.90 77.74 75.40 76.42 2.3M
2025-03-24 77.87 78.90 74.81 76.97 4.4M
2025-03-21 80.01 80.80 77.60 77.87 3.6M
2025-03-20 83.00 83.70 80.22 80.51 5.2M
2025-03-19 86.00 88.66 83.14 83.86 4.8M
2025-03-18 84.88 86.10 82.96 83.66 2.9M
2025-03-17 84.50 86.32 83.10 84.52 3.2M
2025-03-14 83.33 85.18 82.26 84.47 3.3M
2025-03-13 87.11 88.00 82.68 83.90 4.6M
2025-03-12 88.99 89.46 87.20 87.39 3.1M
2025-03-11 88.00 89.16 86.60 87.90 2.4M
2025-03-10 88.97 90.47 87.61 89.35 2.8M
2025-03-07 91.20 91.99 87.87 88.95 4.6M
2025-03-06 94.01 95.45 90.11 91.99 7.1M
2025-03-05 93.31 95.70 91.00 94.02 4.7M
2025-03-04 87.04 97.03 87.01 93.89 5.4M
2025-03-03 91.51 91.96 87.72 88.88 4.1M
2025-02-28 94.75 96.82 89.77 90.73 5.3M
2025-02-27 93.88 99.99 92.86 95.22 5.8M
2025-02-26 88.00 94.47 86.51 93.64 6.0M
2025-02-25 82.60 88.31 82.58 87.39 5.3M
2025-02-24 84.98 88.88 83.61 84.99 6.2M
2025-02-21 79.20 85.80 78.01 85.50 6.6M
2025-02-20 77.35 79.00 76.59 77.76 3.9M
2025-02-19 73.83 78.70 73.50 77.75 5.2M
2025-02-18 76.05 78.49 73.88 74.47 4.8M
2025-02-17 74.49 77.00 73.60 75.80 4.8M
2025-02-14 74.83 75.40 72.60 73.57 4.8M
2025-02-13 74.74 77.50 72.78 75.14 5.9M
2025-02-12 74.55 77.23 74.30 76.19 4.5M
2025-02-11 76.70 78.80 74.85 75.30 4.7M
2025-02-10 79.10 79.18 74.00 77.03 6.7M
2025-02-07 77.81 79.86 76.31 77.49 7.4M
2025-02-06 73.00 78.47 73.00 76.36 5.6M
2025-02-05 74.93 75.30 72.61 72.93 6.8M
2025-01-27 73.50 73.99 70.40 70.90 4.5M
2025-01-24 70.60 75.52 70.14 74.10 6.6M
2025-01-23 69.70 72.00 67.98 69.61 6.5M
2025-01-22 68.98 72.22 67.11 69.32 8.6M
2025-01-21 60.50 69.25 59.90 68.98 6.5M
2025-01-20 60.97 61.36 59.29 60.30 1.9M
2025-01-17 60.08 62.01 59.82 60.70 2.8M
2025-01-16 62.96 64.21 60.86 60.91 2.5M
2025-01-15 64.61 64.61 62.90 62.96 2.2M
2025-01-14 63.87 64.88 62.98 64.84 3.2M
2025-01-13 61.83 64.30 61.02 63.33 2.1M
2025-01-10 63.00 65.68 62.00 62.59 2.9M
2025-01-09 60.06 64.20 60.00 62.09 2.5M
2025-01-08 60.40 61.13 58.40 60.37 2.1M
2025-01-07 56.34 60.98 55.71 60.55 2.9M
2025-01-06 55.67 56.95 54.70 56.07 1.5M
2025-01-03 57.70 58.32 55.21 55.55 1.6M
2025-01-02 58.47 59.48 57.15 57.53 2.2M