伟时电子

605218
🏛️ 中国 →
21.55
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
09:30 22.00 22.07 21.90 21.93 159.3K
09:35 21.92 21.96 21.87 21.90 107.4K
09:40 21.88 21.99 21.88 21.90 104.7K
09:45 21.90 21.90 21.79 21.82 177.6K
09:50 21.82 21.82 21.65 21.65 188.8K
09:55 21.66 21.70 21.61 21.68 239.9K
10:00 21.67 21.68 21.51 21.55 155.7K
10:05 21.55 21.79 21.52 21.79 71.4K
10:10 21.77 21.77 21.69 21.74 42.9K
10:15 21.74 21.79 21.72 21.77 78.3K
10:20 21.78 21.84 21.76 21.84 36.2K
10:25 21.85 21.90 21.83 21.86 17.2K
10:30 21.87 21.88 21.82 21.85 23.4K
10:35 21.85 21.85 21.75 21.77 30.2K
10:40 21.78 21.80 21.75 21.80 18.6K
10:45 21.82 21.88 21.82 21.88 24.1K
10:50 21.87 21.88 21.84 21.87 12.8K
10:55 21.87 21.87 21.84 21.85 21.7K
11:00 21.84 21.96 21.84 21.96 30.9K
11:05 21.95 21.96 21.87 21.90 26.7K
11:10 21.89 21.90 21.86 21.90 6.3K
11:15 21.91 21.92 21.79 21.81 139.2K
11:20 21.80 21.82 21.70 21.78 67.0K
11:25 21.78 21.80 21.70 21.79 39.7K
13:00 21.79 21.79 21.70 21.72 63.7K
13:05 21.71 21.71 21.68 21.69 14.0K
13:10 21.69 21.72 21.68 21.71 22.7K
13:15 21.74 21.74 21.68 21.70 18.7K
13:20 21.68 21.71 21.68 21.69 14.8K
13:25 21.69 21.70 21.65 21.67 56.4K
13:30 21.68 21.68 21.63 21.63 38.2K
13:35 21.63 21.64 21.62 21.63 31.0K
13:40 21.61 21.64 21.61 21.63 48.7K
13:45 21.63 21.67 21.62 21.67 21.5K
13:50 21.67 21.67 21.60 21.60 65.5K
13:55 21.60 21.61 21.57 21.57 76.8K
14:00 21.56 21.59 21.54 21.59 68.0K
14:05 21.59 21.59 21.55 21.58 21.3K
14:10 21.58 21.58 21.56 21.56 29.4K
14:15 21.57 21.60 21.56 21.59 24.6K
14:20 21.59 21.62 21.57 21.58 27.4K
14:25 21.58 21.58 21.54 21.57 86.4K
14:30 21.57 21.60 21.52 21.52 64.9K
14:35 21.52 21.54 21.50 21.52 83.7K
14:40 21.51 21.57 21.50 21.56 118.9K
14:45 21.58 21.62 21.55 21.56 75.5K
14:50 21.56 21.56 21.54 21.56 82.4K
14:55 21.56 21.57 21.55 21.56 28.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 21.48 21.81 21.17 21.55 2.2M
2025-09-26 22.10 22.10 21.50 21.54 3.0M
2025-09-25 22.56 22.69 22.07 22.13 2.4M
2025-09-24 22.26 22.60 22.02 22.53 2.4M
2025-09-23 23.00 23.35 21.75 22.39 4.8M
2025-09-22 23.00 23.78 22.87 23.16 3.9M
2025-09-19 22.80 23.07 22.49 22.60 2.2M
2025-09-18 23.07 23.78 22.63 22.80 4.3M
2025-09-17 23.30 23.88 23.28 23.35 4.5M
2025-09-16 22.30 23.43 22.30 23.34 5.7M
2025-09-15 22.60 22.60 22.21 22.31 2.4M
2025-09-12 22.52 22.62 22.18 22.40 2.7M
2025-09-11 22.01 22.54 21.75 22.50 3.8M
2025-09-10 21.95 22.45 21.94 21.97 2.6M
2025-09-09 22.98 22.99 22.00 22.09 3.8M
2025-09-08 22.82 22.97 22.20 22.85 5.1M
2025-09-05 22.79 23.46 22.56 23.27 3.4M
2025-09-04 23.18 23.59 22.48 22.79 4.2M
2025-09-03 23.70 24.25 23.01 23.14 3.5M
2025-09-02 24.41 24.45 23.19 23.43 5.0M
2025-09-01 24.36 24.69 24.23 24.48 3.9M
2025-08-29 24.70 24.87 24.12 24.25 5.1M
2025-08-28 24.58 25.43 24.34 25.00 8.0M
2025-08-27 24.48 26.19 24.41 24.91 11.4M
2025-08-26 24.25 24.62 24.12 24.48 3.4M
2025-08-25 24.72 24.76 24.15 24.40 5.5M
2025-08-22 24.38 24.95 24.38 24.54 4.9M
2025-08-21 24.95 24.98 24.30 24.52 8.7M
2025-08-20 23.89 25.80 23.59 25.20 13.6M
2025-08-19 23.62 24.00 23.46 23.89 3.7M
2025-08-18 23.23 23.86 23.16 23.61 4.8M
2025-08-15 22.74 23.10 22.74 23.07 2.3M
2025-08-14 23.30 23.33 22.70 22.73 2.7M
2025-08-13 23.20 23.45 23.15 23.29 2.9M
2025-08-12 23.16 23.26 22.94 23.20 2.4M
2025-08-11 22.83 23.28 22.67 23.16 3.4M
2025-08-08 22.85 22.95 22.47 22.69 1.9M
2025-08-07 23.00 23.15 22.71 22.84 2.1M
2025-08-06 22.90 23.08 22.75 22.99 2.4M
2025-08-05 22.74 22.90 22.64 22.90 2.6M
2025-08-04 22.29 22.62 22.14 22.61 2.1M
2025-08-01 22.22 22.46 22.10 22.29 1.5M
2025-07-31 22.56 22.69 22.08 22.22 2.0M
2025-07-30 22.74 22.75 22.23 22.48 2.3M
2025-07-29 22.82 22.95 22.59 22.73 1.9M
2025-07-28 23.00 23.00 22.65 22.83 2.3M
2025-07-25 22.45 22.86 22.45 22.80 3.5M
2025-07-24 22.15 22.80 22.15 22.45 2.8M
2025-07-23 22.46 22.50 22.00 22.05 1.8M
2025-07-22 22.63 22.79 22.41 22.45 1.8M
2025-07-21 22.52 22.73 22.32 22.63 2.7M
2025-07-18 22.41 23.18 22.28 22.51 5.0M
2025-07-17 22.20 22.45 21.95 22.41 2.6M
2025-07-16 21.93 22.23 21.85 22.08 1.9M
2025-07-15 22.19 22.30 21.79 21.90 1.9M
2025-07-14 21.96 22.31 21.76 22.19 2.0M
2025-07-11 22.07 22.07 21.65 21.96 2.0M
2025-07-10 22.21 22.31 21.91 22.07 1.8M
2025-07-09 22.13 22.47 22.07 22.20 2.0M
2025-07-08 22.10 22.22 21.84 22.15 1.8M
2025-07-07 22.22 22.22 21.81 21.91 1.2M
2025-07-04 22.39 22.39 21.97 22.08 1.9M
2025-07-03 22.03 22.44 21.99 22.39 2.0M
2025-07-02 22.42 22.43 21.85 22.04 2.2M
2025-07-01 22.46 22.47 22.08 22.42 1.9M
2025-06-30 22.26 22.38 22.07 22.38 2.2M
2025-06-27 22.24 22.35 21.97 22.15 2.0M
2025-06-26 22.60 22.75 22.07 22.13 3.4M
2025-06-25 22.38 22.79 22.31 22.57 3.5M
2025-06-24 21.64 22.35 21.64 22.27 3.8M
2025-06-23 21.15 21.74 20.91 21.64 1.9M
2025-06-20 21.58 22.25 21.22 21.25 2.5M
2025-06-19 21.73 22.40 21.56 21.57 2.9M
2025-06-18 21.46 22.50 21.33 21.80 4.0M
2025-06-17 21.70 22.37 21.44 21.59 2.7M
2025-06-16 21.33 21.76 21.18 21.53 1.2M
2025-06-13 21.80 21.94 21.30 21.33 1.9M
2025-06-12 21.83 22.16 21.72 21.83 1.9M
2025-06-11 21.90 22.26 21.87 21.90 1.9M
2025-06-10 22.21 22.59 21.64 21.91 2.9M
2025-06-09 21.84 22.47 21.83 22.16 2.3M
2025-06-06 21.75 21.91 21.54 21.83 1.5M
2025-06-05 21.21 21.92 21.17 21.82 2.5M
2025-06-04 21.32 21.58 21.17 21.41 2.0M
2025-06-03 21.28 21.50 20.91 21.19 2.9M
2025-05-30 21.62 22.16 21.29 21.63 3.3M
2025-05-29 21.59 21.88 21.51 21.67 2.5M
2025-05-28 21.96 22.04 21.44 21.52 1.9M
2025-05-27 21.74 22.05 21.54 21.90 2.4M
2025-05-26 21.70 21.88 21.57 21.73 1.8M
2025-05-23 21.83 22.45 21.60 21.60 3.2M
2025-05-22 22.01 22.49 21.71 21.90 4.5M
2025-05-21 22.20 23.00 21.48 22.29 7.7M
2025-05-20 21.61 22.20 21.55 22.05 3.7M
2025-05-19 21.73 22.00 21.09 21.90 4.9M
2025-05-16 21.47 22.60 21.43 21.43 5.4M
2025-05-15 22.20 22.40 21.07 21.24 11.3M
2025-05-14 21.54 23.75 21.35 22.62 13.9M
2025-05-13 21.78 21.99 21.52 21.59 2.0M
2025-05-12 21.47 21.74 21.29 21.66 1.8M
2025-05-09 21.46 21.46 21.10 21.27 1.7M
2025-05-08 20.91 21.55 20.80 21.48 2.4M
2025-05-07 21.10 21.24 20.70 21.07 2.6M
2025-05-06 20.61 21.09 20.49 20.97 2.8M
2025-04-30 20.18 20.64 20.11 20.41 2.0M
2025-04-29 19.66 20.30 19.51 20.09 2.2M
2025-04-28 19.95 20.10 19.66 19.78 2.6M
2025-04-25 19.91 20.70 19.80 20.32 3.4M
2025-04-24 20.18 20.35 19.74 19.91 2.5M
2025-04-23 19.97 20.30 19.76 20.09 3.0M
2025-04-22 19.45 19.85 19.26 19.65 2.4M
2025-04-21 18.97 19.49 18.97 19.45 2.1M
2025-04-18 19.05 19.30 18.72 19.16 1.9M
2025-04-17 18.69 19.10 18.61 18.93 2.0M
2025-04-16 19.10 19.10 18.30 18.70 2.1M
2025-04-15 19.25 19.41 18.88 19.09 1.8M
2025-04-14 19.70 19.70 19.08 19.15 2.6M
2025-04-11 18.10 18.90 18.10 18.69 3.0M
2025-04-10 18.01 18.73 18.01 18.37 4.3M
2025-04-09 16.91 17.66 15.58 17.50 4.8M
2025-04-08 17.90 18.76 17.15 17.18 6.1M
2025-04-07 19.90 19.90 19.05 19.05 1.9M
2025-04-03 21.11 21.87 20.87 21.17 2.3M
2025-04-02 21.94 22.04 21.63 21.72 1.6M
2025-04-01 21.66 22.20 21.66 21.94 2.5M
2025-03-31 21.40 21.74 21.16 21.64 2.5M
2025-03-28 22.00 22.22 21.78 21.79 2.1M
2025-03-27 22.07 22.20 21.62 22.08 2.8M
2025-03-26 21.74 22.50 21.45 22.23 4.4M
2025-03-25 21.76 21.80 21.30 21.44 2.0M
2025-03-24 22.39 22.88 21.26 21.76 3.5M
2025-03-21 23.01 23.01 22.41 22.41 3.7M
2025-03-20 23.48 23.72 23.16 23.21 2.7M
2025-03-19 23.52 23.60 23.15 23.32 2.0M
2025-03-18 23.45 23.69 23.35 23.61 2.7M
2025-03-17 23.60 23.60 23.22 23.45 2.3M
2025-03-14 23.18 23.42 22.83 23.37 3.1M
2025-03-13 23.50 23.50 22.70 23.00 3.4M
2025-03-12 23.19 23.90 23.00 23.51 3.9M
2025-03-11 22.82 23.30 22.80 23.07 2.3M
2025-03-10 23.10 23.35 22.95 23.18 2.0M
2025-03-07 23.54 23.54 22.90 23.19 3.2M
2025-03-06 23.16 23.68 23.16 23.56 3.4M
2025-03-05 23.11 23.20 22.75 23.15 2.9M
2025-03-04 22.35 23.08 22.35 23.08 3.0M
2025-03-03 22.50 23.03 22.38 22.68 3.1M
2025-02-28 23.74 23.75 22.45 22.53 4.6M
2025-02-27 24.20 24.40 23.23 23.74 6.1M
2025-02-26 24.32 24.55 24.18 24.30 4.8M
2025-02-25 24.14 24.73 24.08 24.29 5.3M
2025-02-24 24.60 24.75 24.13 24.53 7.3M
2025-02-21 25.20 25.25 24.15 25.00 13.9M
2025-02-20 25.95 26.28 25.58 25.92 9.9M
2025-02-19 24.78 25.53 24.68 25.42 6.7M
2025-02-18 25.61 26.02 24.57 24.73 7.6M
2025-02-17 25.25 26.38 24.97 25.91 10.7M
2025-02-14 25.95 26.35 25.43 25.57 8.0M
2025-02-13 25.46 26.29 24.97 25.97 13.2M
2025-02-12 25.04 25.99 24.70 25.49 13.5M
2025-02-11 24.50 26.87 24.42 25.40 18.2M
2025-02-10 23.97 24.48 23.65 24.43 6.9M
2025-02-07 23.58 24.63 23.41 23.96 8.1M
2025-02-06 22.91 23.74 22.83 23.66 5.8M
2025-02-05 22.65 23.18 22.61 22.99 4.6M
2025-01-27 22.84 23.80 22.39 23.03 6.4M
2025-01-24 22.00 22.88 21.99 22.72 5.1M
2025-01-23 22.10 23.24 22.08 22.18 7.5M
2025-01-22 22.20 22.34 21.78 21.94 3.3M
2025-01-21 22.44 22.53 21.74 22.22 4.0M
2025-01-20 21.90 22.45 21.84 22.29 5.4M
2025-01-17 21.22 21.83 21.11 21.74 4.4M
2025-01-16 21.56 21.92 21.21 21.54 4.3M
2025-01-15 21.48 21.75 21.27 21.34 4.3M
2025-01-14 20.64 21.70 20.45 21.70 7.2M
2025-01-13 20.20 20.63 19.44 20.38 4.6M
2025-01-10 21.66 21.90 20.37 20.48 7.9M
2025-01-09 21.50 22.18 21.40 21.75 5.3M
2025-01-08 22.44 22.44 21.10 21.71 8.1M
2025-01-07 22.05 22.91 21.36 22.82 10.5M
2025-01-06 25.00 25.05 23.72 23.72 7.8M
2025-01-03 27.88 28.50 25.78 26.35 12.3M
2025-01-02 26.20 27.45 25.75 26.82 10.3M