伟时电子 (605218) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-03-20	19.27	18.61	-0.66	-3.43%	18.52	19.45	33426	6341	1.57%
2026-03-19	19.90	19.27	-0.65	-3.26%	19.20	19.92	34650	6742	1.63%
2026-03-18	19.93	19.92	0.10	0.50%	19.65	20.30	47933	9532	2.25%
2026-03-17	19.42	19.82	0.56	2.91%	19.22	20.80	109581	21960	5.15%
2026-03-16	19.04	19.26	0.20	1.05%	18.72	19.53	35594	6839	1.67%
2026-03-13	19.54	19.06	-0.54	-2.76%	19.01	19.59	47149	9071	2.22%
2026-03-12	18.81	19.60	0.86	4.59%	18.81	20.16	71107	13845	3.34%
2026-03-11	18.56	18.74	0.14	0.75%	18.55	19.24	31728	5984	1.49%
2026-03-10	18.24	18.60	0.51	2.82%	18.20	18.62	22155	4088	1.04%
2026-03-09	17.88	18.09	-0.21	-1.15%	17.76	18.26	25390	4567	1.19%
2026-03-06	18.44	18.30	-0.17	-0.92%	18.10	18.47	21836	3989	1.03%
2026-03-05	17.95	18.47	0.78	4.41%	17.95	19.18	43473	8105	2.04%
2026-03-04	17.75	17.69	-0.48	-2.64%	17.55	18.17	30589	5444	1.44%
2026-03-03	18.99	18.17	-0.54	-2.89%	18.08	19.38	32402	6035	1.52%
2026-03-02	19.57	18.71	-1.08	-5.46%	18.68	19.66	41041	7811	1.93%
2026-02-27	19.80	19.79	-0.13	-0.65%	19.60	19.87	15854	3123	0.74%
2026-02-26	19.78	19.92	0.14	0.71%	19.74	19.94	15046	2989	0.71%
2026-02-25	19.69	19.78	0.08	0.41%	19.60	19.89	16320	3232	0.77%
2026-02-24	19.65	19.70	0.21	1.08%	19.47	19.78	14405	2830	0.68%
2026-02-13	19.45	19.49	-0.02	-0.10%	19.40	19.74	12569	2464	0.59%
2026-02-12	19.52	19.51	-0.12	-0.61%	19.38	19.80	13536	2641	0.64%
2026-02-11	19.73	19.63	-0.10	-0.51%	19.63	19.87	12729	2512	0.60%
2026-02-10	19.83	19.73	-0.13	-0.65%	19.73	20.03	14972	2978	0.70%
2026-02-09	19.75	19.86	0.21	1.07%	19.73	20.08	24952	4969	1.17%
2026-02-06	19.71	19.65	-0.06	-0.30%	19.49	19.86	14635	2883	0.69%
2026-02-05	19.72	19.71	-0.01	-0.05%	19.56	19.86	12933	2551	0.61%
2026-02-04	19.75	19.72	-0.03	-0.15%	19.54	19.93	17104	3374	0.80%
2026-02-03	19.18	19.75	0.57	2.97%	19.17	19.80	25178	4936	1.18%
2026-02-02	19.29	19.18	0.04	0.21%	19.03	19.65	26604	5165	1.25%
2026-01-30	19.01	19.14	0.13	0.68%	18.74	19.28	20159	3833	0.95%
2026-01-29	19.34	19.01	-0.41	-2.11%	18.88	19.58	23662	4540	1.11%
2026-01-28	20.03	19.42	-0.60	-3.00%	19.34	20.03	26144	5126	1.23%
2026-01-27	19.82	20.02	0.08	0.40%	19.40	20.09	26862	5303	1.26%
2026-01-26	20.10	19.94	0.06	0.30%	19.66	20.18	36275	7227	1.70%
2026-01-23	19.78	19.88	0.11	0.56%	19.66	19.88	22928	4527	1.08%
2026-01-22	19.58	19.77	0.20	1.02%	19.50	19.85	22822	4497	1.07%
2026-01-21	19.40	19.57	0.08	0.41%	19.38	19.64	16808	3286	0.79%
2026-01-20	19.49	19.49	0.01	0.05%	19.27	19.74	19927	3885	0.94%
2026-01-19	19.50	19.48	-0.13	-0.66%	19.40	19.70	21642	4222	1.02%
2026-01-16	19.66	19.61	-0.04	-0.20%	19.38	19.76	23329	4561	1.10%
2026-01-15	19.49	19.65	-0.19	-0.96%	19.48	19.92	26340	5165	1.24%
2026-01-14	19.33	19.84	0.51	2.64%	19.28	20.25	56097	11131	2.64%
2026-01-13	19.60	19.33	-0.35	-1.78%	19.24	19.98	35728	6976	1.68%
2026-01-12	19.17	19.68	0.44	2.29%	19.10	19.75	35646	6944	1.67%
2026-01-09	19.09	19.24	0.14	0.73%	18.95	19.76	29788	5727	1.40%
2026-01-08	18.76	19.10	0.28	1.49%	18.75	19.15	21044	4000	0.99%
2026-01-07	19.13	18.82	-0.30	-1.57%	18.78	19.13	18873	3564	0.89%
2026-01-06	18.81	19.12	0.33	1.76%	18.68	19.13	23419	4432	1.10%
2026-01-05	18.50	18.79	0.34	1.84%	18.36	18.85	21548	4024	1.01%
2025-12-31	18.21	18.45	0.25	1.37%	17.98	18.49	17536	3204	0.82%
2025-12-30	18.23	18.20	-0.04	-0.22%	18.08	18.41	13241	2415	0.62%
2025-12-29	18.33	18.24	-0.09	-0.49%	18.15	18.35	12256	2236	0.58%
2025-12-26	18.59	18.33	-0.29	-1.56%	18.27	18.60	20153	3710	0.95%
2025-12-25	18.63	18.62	0.02	0.11%	18.43	18.67	12323	2288	0.58%
2025-12-24	18.29	18.60	0.25	1.36%	18.27	18.63	16345	3029	0.77%
2025-12-23	18.41	18.35	0.00	0.00%	18.09	18.41	15397	2810	0.72%
2025-12-22	18.25	18.35	0.10	0.55%	18.22	18.54	13020	2395	0.61%
2025-12-19	18.15	18.25	0.09	0.50%	18.15	18.34	13596	2481	0.64%
2025-12-18	17.83	18.16	0.18	1.00%	17.83	18.34	16777	3051	0.79%
2025-12-17	17.93	17.98	0.05	0.28%	17.50	18.09	19241	3420	0.90%
2025-12-16	18.25	17.93	-0.30	-1.65%	17.82	18.25	18676	3360	0.88%
2025-12-15	18.10	18.23	0.05	0.28%	17.90	18.33	13525	2452	0.64%
2025-12-12	18.28	18.18	-0.08	-0.44%	18.08	18.44	13554	2474	0.64%