伟测科技

688372
🏛️ 中国 →
83.72
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 75.89 78.50 74.38 78.40 1.4M
2023-12-28 73.35 76.39 72.65 75.58 0.9M
2023-12-27 73.15 74.09 72.81 73.35 0.6M
2023-12-26 75.20 75.38 72.60 72.75 0.6M
2023-12-25 75.14 75.98 73.84 74.96 0.8M
2023-12-22 76.06 76.77 74.32 75.00 0.8M
2023-12-21 73.80 77.18 73.50 76.48 1.0M
2023-12-20 74.81 75.82 73.69 74.49 0.9M
2023-12-19 74.45 75.25 73.26 74.79 1.2M
2023-12-18 77.83 77.83 74.00 74.40 1.7M
2023-12-15 79.74 79.99 76.87 78.90 1.5M
2023-12-14 80.99 81.28 79.52 79.69 0.8M
2023-12-13 79.17 81.48 78.78 80.63 0.8M
2023-12-12 82.55 83.26 79.23 80.19 1.8M
2023-12-11 84.30 85.69 82.00 82.51 1.6M
2023-12-08 82.81 85.48 82.58 85.21 1.8M
2023-12-07 83.82 84.48 83.03 83.22 0.7M
2023-12-06 83.60 85.08 81.88 83.86 1.1M
2023-12-05 85.10 85.15 83.25 83.49 1.3M
2023-12-04 87.50 87.97 85.65 85.66 0.7M
2023-12-01 86.99 88.50 85.00 87.48 1.5M
2023-11-30 89.00 89.40 86.11 87.15 0.8M
2023-11-29 88.00 89.89 87.58 88.31 1.1M
2023-11-28 89.00 90.22 85.28 88.35 1.7M
2023-11-27 88.30 91.01 87.52 89.03 1.6M
2023-11-24 90.08 91.20 88.25 88.70 1.1M
2023-11-23 89.40 91.15 87.17 90.81 1.4M
2023-11-22 89.73 92.80 88.60 89.40 1.7M
2023-11-21 87.62 92.00 86.12 89.90 2.4M
2023-11-20 85.11 87.50 84.01 86.90 1.6M
2023-11-17 86.00 87.81 84.08 85.20 2.0M
2023-11-16 86.00 89.70 86.00 86.55 1.1M
2023-11-15 91.00 92.78 88.68 89.98 1.1M
2023-11-14 87.60 91.35 86.12 89.80 1.8M
2023-11-13 88.36 89.21 86.91 87.60 1.0M
2023-11-10 87.90 90.93 86.80 87.73 1.0M
2023-11-09 91.80 94.00 88.31 88.36 1.4M
2023-11-08 89.82 95.00 89.42 91.89 2.5M
2023-11-07 89.16 91.60 88.00 90.40 1.9M
2023-11-06 85.72 90.00 84.17 89.16 3.3M
2023-11-03 80.36 84.30 78.51 83.91 2.8M
2023-11-02 84.35 84.80 79.66 79.99 1.8M
2023-11-01 86.60 87.19 84.03 84.30 1.0M
2023-10-31 87.20 88.60 84.75 86.06 1.6M
2023-10-30 80.01 89.56 79.52 88.04 5.0M
2023-10-27 80.77 82.59 78.94 82.00 2.3M
2023-10-26 81.60 82.97 79.20 81.25 2.2M
2023-10-25 87.50 87.94 81.20 82.09 2.3M
2023-10-24 88.91 90.80 86.11 87.27 1.1M
2023-10-23 93.80 94.00 86.67 87.30 1.1M
2023-10-20 95.68 96.96 93.00 93.01 0.7M
2023-10-19 93.81 99.70 91.76 94.47 1.3M
2023-10-18 95.90 96.40 93.31 93.31 0.9M
2023-10-17 98.40 98.50 94.41 96.65 1.3M
2023-10-16 103.28 103.31 96.88 98.45 1.2M
2023-10-13 102.47 105.00 102.00 103.28 1.0M
2023-10-12 103.83 105.00 101.00 103.59 0.7M
2023-10-11 100.21 107.60 100.21 103.70 1.4M
2023-10-10 103.61 103.61 100.20 101.02 0.7M
2023-10-09 103.05 108.31 102.00 102.35 1.6M
2023-09-28 106.56 107.70 102.00 105.23 2.0M
2023-09-27 109.40 109.40 105.40 106.30 1.0M
2023-09-26 114.00 114.03 106.50 108.53 1.7M
2023-09-25 118.07 118.42 114.00 115.35 0.8M
2023-09-22 110.05 116.50 110.01 116.40 2.2M
2023-09-21 109.50 112.10 108.50 110.62 0.6M
2023-09-20 111.36 113.00 108.35 109.70 0.6M
2023-09-19 110.01 112.22 107.00 111.54 1.2M
2023-09-18 110.01 114.50 108.65 111.09 1.1M
2023-09-15 109.38 114.60 106.00 111.69 1.7M
2023-09-14 112.07 112.18 107.57 109.88 1.5M
2023-09-13 110.99 115.49 109.29 112.59 2.0M
2023-09-12 113.91 113.91 109.01 110.99 1.9M
2023-09-11 117.02 117.60 112.06 112.79 2.8M
2023-09-08 115.45 120.00 115.10 117.69 3.0M
2023-09-07 123.00 123.66 114.20 114.88 3.3M
2023-09-06 118.01 131.89 113.00 128.10 5.0M
2023-09-05 118.94 136.96 118.79 119.77 5.1M
2023-09-04 112.40 119.99 111.03 119.99 3.1M
2023-09-01 120.68 120.68 108.31 111.25 3.0M
2023-08-31 109.78 121.00 109.00 118.98 3.4M
2023-08-30 123.66 124.01 106.71 110.30 5.3M
2023-08-29 93.00 105.40 91.00 103.35 1.5M
2023-08-28 98.50 99.99 92.56 93.39 0.5M
2023-08-25 99.31 100.32 91.93 93.44 0.6M
2023-08-24 95.90 100.86 94.38 98.60 0.7M
2023-08-23 94.73 96.97 93.91 95.27 0.6M
2023-08-22 98.40 101.86 93.35 96.50 1.0M
2023-08-21 94.01 100.99 93.37 97.60 0.8M
2023-08-18 91.60 96.95 90.53 94.53 0.8M
2023-08-17 91.90 92.66 89.94 91.72 0.5M
2023-08-16 95.15 96.68 91.08 92.03 0.7M
2023-08-15 98.90 98.90 95.51 96.11 0.4M
2023-08-14 97.32 98.76 96.13 97.24 0.4M
2023-08-11 98.50 103.20 98.29 98.88 0.7M
2023-08-10 100.01 101.30 97.58 98.29 0.4M
2023-08-09 102.38 102.38 99.68 101.04 0.5M
2023-08-08 103.77 103.80 101.38 102.32 0.2M
2023-08-07 103.14 105.97 101.20 102.18 0.5M
2023-08-04 102.35 105.50 100.70 104.69 0.8M
2023-08-03 98.00 104.28 97.03 101.69 1.5M
2023-08-02 98.42 101.28 97.31 97.72 0.4M
2023-08-01 96.38 102.77 95.41 99.13 1.0M
2023-07-31 95.40 96.85 93.28 96.40 0.9M
2023-07-28 98.97 98.97 94.50 95.40 1.0M
2023-07-27 100.90 101.91 96.68 98.98 0.9M
2023-07-26 100.41 104.48 98.17 102.42 0.8M
2023-07-25 104.90 105.20 100.00 100.61 0.7M
2023-07-24 104.33 104.99 100.63 104.01 0.6M
2023-07-21 106.00 111.63 104.25 104.39 0.6M
2023-07-20 108.20 110.00 106.00 107.01 0.6M
2023-07-19 111.46 112.58 106.80 108.18 0.8M
2023-07-18 104.69 114.80 104.69 112.96 1.9M
2023-07-17 103.60 105.82 103.60 105.50 0.3M
2023-07-14 106.48 107.70 103.70 104.41 1.0M
2023-07-13 107.02 109.98 105.21 106.45 0.8M
2023-07-12 106.11 110.00 98.01 107.83 2.1M
2023-07-11 107.72 109.53 105.80 106.65 0.6M
2023-07-10 108.28 110.89 107.76 108.00 0.5M
2023-07-07 111.78 111.78 105.01 108.28 1.1M
2023-07-06 111.00 114.55 108.21 111.16 0.9M
2023-07-05 116.06 116.06 108.48 110.85 1.5M
2023-07-04 120.69 120.69 115.14 115.39 0.9M
2023-07-03 118.66 122.15 115.55 121.20 1.0M
2023-06-30 116.69 120.77 111.63 117.81 1.1M
2023-06-29 115.62 119.23 114.62 115.98 1.3M
2023-06-28 109.05 119.85 107.48 115.62 1.9M
2023-06-27 106.65 109.45 105.77 108.63 0.6M
2023-06-26 104.55 112.70 103.47 107.31 1.2M
2023-06-21 109.69 110.04 103.85 105.54 1.1M
2023-06-20 111.76 114.12 109.46 109.63 1.1M
2023-06-19 106.04 112.70 101.76 112.55 2.5M
2023-06-16 110.00 110.00 105.65 105.92 1.3M
2023-06-15 111.39 114.00 108.62 109.23 0.9M
2023-06-14 110.55 112.77 108.29 110.54 0.9M
2023-06-13 112.19 113.29 107.77 111.47 1.4M
2023-06-12 111.21 117.22 110.12 112.19 2.1M
2023-06-09 104.76 113.77 102.92 111.46 1.6M
2023-06-08 104.77 106.92 103.85 104.92 1.0M
2023-06-07 102.68 105.23 100.61 103.52 1.0M
2023-06-06 107.99 108.17 100.77 101.77 1.8M
2023-06-05 109.46 117.29 107.59 108.06 2.1M
2023-06-02 102.29 111.69 100.24 109.59 2.2M
2023-06-01 100.71 102.76 98.93 102.31 1.4M
2023-05-31 96.93 102.08 96.22 101.82 1.7M
2023-05-30 96.43 97.75 94.77 96.69 1.0M
2023-05-29 98.38 98.38 95.62 97.36 1.0M
2023-05-26 98.30 100.43 95.92 97.54 1.0M
2023-05-25 99.15 100.79 96.15 97.69 1.1M
2023-05-24 98.50 102.85 96.54 99.78 1.1M
2023-05-23 97.69 99.39 95.93 97.60 1.1M
2023-05-22 100.04 101.27 95.55 98.45 1.2M
2023-05-19 98.42 103.77 97.85 98.46 1.6M
2023-05-18 100.31 105.15 98.46 99.08 2.4M
2023-05-17 99.09 105.39 98.46 99.69 2.6M
2023-05-16 97.52 104.52 95.79 99.61 2.4M
2023-05-15 92.31 98.55 91.55 98.02 2.9M
2023-05-12 88.55 99.77 88.55 93.17 3.6M
2023-05-11 86.15 89.99 85.53 88.54 1.9M
2023-05-10 87.31 88.77 82.45 86.17 1.6M
2023-05-09 87.89 91.46 85.79 87.33 2.0M
2023-05-08 81.52 90.68 80.87 87.90 3.1M
2023-05-05 82.77 83.96 80.77 81.75 2.4M
2023-05-04 83.26 84.85 80.00 81.47 2.5M
2023-04-28 89.23 91.54 87.31 88.60 2.0M
2023-04-27 89.39 92.93 88.15 89.50 1.8M
2023-04-26 94.24 94.38 87.85 89.45 3.2M
2023-04-25 97.69 98.87 93.46 95.73 2.6M
2023-04-24 100.09 106.14 98.08 99.27 2.6M
2023-04-21 110.00 110.29 99.31 99.36 3.7M
2023-04-20 101.55 113.85 100.55 110.04 3.8M
2023-04-19 102.31 104.99 100.77 102.47 2.4M
2023-04-18 106.15 106.15 99.15 102.86 3.1M
2023-04-17 106.84 110.62 103.93 108.18 3.4M
2023-04-14 94.08 109.22 93.11 107.10 4.3M
2023-04-13 95.08 97.49 91.95 92.84 1.9M
2023-04-12 95.05 97.60 93.22 96.39 2.4M
2023-04-11 89.23 100.54 89.23 97.07 4.2M
2023-04-10 93.61 94.83 87.70 88.88 3.1M
2023-04-07 90.91 94.96 90.39 94.83 3.0M
2023-04-06 79.23 95.00 78.89 91.87 6.5M
2023-04-04 82.08 83.49 78.47 79.81 2.8M
2023-04-03 81.39 82.24 80.08 81.62 1.8M
2023-03-31 80.72 81.85 79.99 81.41 0.9M
2023-03-30 81.67 83.95 80.52 81.46 1.5M
2023-03-29 75.65 84.35 75.40 81.07 3.9M
2023-03-28 76.92 77.82 75.52 75.75 1.0M
2023-03-27 79.23 80.10 75.87 77.81 2.0M
2023-03-24 83.11 83.84 78.35 79.48 2.6M
2023-03-23 79.21 83.69 78.45 83.39 2.4M
2023-03-22 81.75 81.76 78.20 78.69 1.8M
2023-03-21 81.48 82.08 80.62 81.45 1.0M
2023-03-20 83.62 83.62 79.34 82.02 2.6M
2023-03-17 83.17 84.86 81.28 84.39 1.4M
2023-03-16 84.08 85.67 80.92 81.85 1.3M
2023-03-15 85.96 88.28 84.29 84.98 1.7M
2023-03-14 83.69 86.49 81.79 86.09 2.1M
2023-03-13 80.59 83.83 80.59 83.32 1.3M
2023-03-10 81.99 82.79 79.69 81.22 1.6M
2023-03-09 83.83 84.69 82.08 82.69 1.2M
2023-03-08 85.23 85.23 82.41 82.97 1.5M
2023-03-07 89.19 90.37 84.62 84.85 1.9M
2023-03-06 86.19 89.23 84.84 89.23 1.5M
2023-03-03 87.69 90.77 85.81 87.57 1.4M
2023-03-02 88.81 89.89 84.69 86.22 1.1M
2023-03-01 87.22 90.22 85.91 89.84 1.3M
2023-02-28 87.59 88.91 85.99 87.22 0.7M
2023-02-27 89.99 90.34 86.35 86.77 0.8M
2023-02-24 90.00 91.69 88.70 90.68 0.9M
2023-02-23 89.38 90.77 88.25 89.25 0.7M
2023-02-22 83.85 90.49 83.85 89.69 1.6M
2023-02-21 86.92 87.02 83.32 84.46 1.1M
2023-02-20 85.49 86.99 83.69 86.69 1.0M
2023-02-17 88.93 89.91 84.92 85.22 1.2M
2023-02-16 91.75 93.37 88.87 89.38 1.9M
2023-02-15 89.14 92.30 88.77 90.79 1.4M
2023-02-14 86.64 93.83 86.55 89.52 2.2M
2023-02-13 85.59 87.76 85.41 86.92 1.0M
2023-02-10 87.94 88.85 85.04 86.20 1.2M
2023-02-09 85.00 89.22 84.24 88.92 1.9M
2023-02-08 86.54 88.12 85.39 85.39 0.8M
2023-02-07 87.71 88.35 84.67 86.32 2.1M
2023-02-06 95.23 95.77 86.47 87.97 3.4M
2023-02-03 94.96 97.14 94.62 95.61 1.1M
2023-02-02 96.26 98.61 94.62 95.39 1.4M
2023-02-01 94.22 96.43 92.76 96.05 1.0M
2023-01-31 95.39 96.92 93.42 94.23 1.0M
2023-01-30 95.53 98.46 89.24 97.55 2.0M
2023-01-20 94.62 97.92 93.23 94.99 1.2M
2023-01-19 88.95 94.23 88.74 91.82 1.2M
2023-01-18 88.30 89.90 86.92 89.50 0.9M
2023-01-17 83.46 89.97 81.83 88.37 2.1M
2023-01-16 77.11 83.29 77.11 82.30 1.6M
2023-01-13 79.19 79.61 76.92 77.58 0.5M
2023-01-12 78.65 79.92 76.70 78.85 1.1M
2023-01-11 83.02 86.00 78.31 78.39 2.2M
2023-01-10 82.06 85.41 81.39 82.85 0.9M
2023-01-09 80.77 83.41 80.35 81.75 1.1M
2023-01-06 82.15 82.29 79.73 80.62 1.0M
2023-01-05 82.18 82.18 79.51 80.89 1.4M
2023-01-04 79.95 86.92 79.31 82.25 3.8M
2023-01-03 73.26 77.39 71.67 76.81 1.2M