伟时电子（605218）历史行情

以下为伟时电子近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	13.410	13.420	13.570	12.690	-0.060	-0.445%	585.59万	0.77亿	2.412%
2026-10-08	14.130	13.480	14.260	13.350	-0.420	-3.022%	5.52万	0.00亿	0.000%
2026-10-07	14.140	13.900	14.340	13.830	-0.230	-1.628%	434.63万	0.61亿	1.790%
2026-10-06	14.140	13.900	14.340	13.830	-0.230	-1.628%	434.63万	0.61亿	1.790%
2026-10-05	14.140	13.900	14.340	13.830	-0.230	-1.628%	434.63万	0.61亿	1.790%
2026-10-02	14.140	13.900	14.340	13.830	-0.230	-1.628%	434.63万	0.61亿	1.790%
2026-10-01	14.140	13.900	14.340	13.830	-0.230	-1.628%	434.63万	0.61亿	1.790%
2026-09-30	14.140	13.900	14.340	13.830	-0.230	-1.628%	4.35万	0.00亿	0.000%
2026-09-29	13.890	14.130	14.190	13.730	0.190	1.363%	4.95万	0.00亿	0.000%
2026-09-28	14.760	13.940	14.800	13.880	-0.570	-3.928%	7.24万	0.00亿	0.000%
2026-09-27	14.680	14.510	15.200	14.500	-0.390	-2.617%	971.99万	1.43亿	4.003%
2026-09-24	14.680	14.510	15.200	14.500	-0.390	-2.617%	9.72万	0.00亿	0.000%
2026-09-23	15.460	14.900	15.460	14.740	-1.040	-6.524%	23.12万	0.00亿	0.000%
2026-09-22	15.160	15.940	15.940	15.160	1.450	10.007%	10.87万	0.00亿	0.000%
2026-09-21	14.180	14.490	14.600	14.180	0.310	2.186%	3.61万	0.00亿	0.000%
2026-09-18	14.210	14.180	14.860	14.150	0.090	0.639%	5.22万	0.00亿	0.000%
2026-09-17	13.680	14.090	14.200	13.570	0.390	2.847%	2.90万	0.00亿	0.000%
2026-09-16	13.600	13.700	13.750	13.410	0.110	0.809%	2.40万	0.00亿	0.000%
2026-09-15	13.780	13.590	13.830	13.570	-0.120	-0.875%	1.67万	0.00亿	0.000%
2026-09-14	13.600	13.710	13.900	13.500	-0.010	-0.073%	1.84万	0.00亿	0.000%
2026-09-11	13.910	13.720	13.960	13.450	-0.250	-1.790%	2.81万	0.00亿	0.000%
2026-09-10	14.340	13.970	14.360	13.960	-0.340	-2.376%	2.94万	0.00亿	0.000%
2026-09-09	14.610	14.310	14.770	14.300	-0.450	-3.049%	3.44万	0.00亿	0.000%
2026-09-08	14.650	14.760	14.950	14.500	-0.160	-1.072%	4.13万	0.00亿	0.000%
2026-09-07	14.150	14.920	15.080	14.130	0.830	5.891%	5.84万	0.00亿	0.000%
2026-09-04	14.040	14.090	14.540	13.990	0.020	0.142%	5.52万	0.00亿	0.000%
2026-09-03	14.200	14.070	15.230	14.030	-0.160	-1.124%	7.08万	0.00亿	0.000%
2026-09-02	14.600	14.230	14.770	13.840	-0.870	-5.762%	8.20万	0.00亿	0.000%
2026-09-01	15.210	15.100	15.310	15.070	-0.110	-0.723%	1.58万	0.00亿	0.000%
2026-08-31	14.800	15.210	15.230	14.780	0.120	0.795%	1.65万	0.00亿	0.000%
2026-08-28	15.140	15.090	15.330	15.060	-0.160	-1.049%	1.90万	0.00亿	0.000%
2026-08-27	15.490	15.250	15.490	14.930	0.060	0.395%	2.59万	0.00亿	0.000%
2026-08-26	14.650	15.190	15.610	14.600	0.510	3.474%	4.60万	0.00亿	0.000%
2026-08-25	14.190	14.680	14.780	14.160	0.410	2.873%	1.93万	0.00亿	0.000%
2026-08-24	14.580	14.270	14.720	14.080	-0.390	-2.660%	2.10万	0.00亿	0.000%
2026-08-21	14.570	14.660	14.780	14.380	-0.040	-0.272%	2.39万	0.00亿	0.000%
2026-08-20	14.070	14.700	14.980	14.000	0.630	4.478%	4.20万	0.00亿	0.000%
2026-08-19	14.410	14.070	14.840	13.990	-0.460	-3.166%	2.85万	0.00亿	0.000%
2026-08-18	14.810	14.530	14.810	14.460	-0.250	-1.691%	2.30万	0.00亿	0.000%
2026-08-17	14.750	14.780	14.900	14.480	0.050	0.339%	2.01万	0.00亿	0.000%
2026-08-14	14.450	14.730	14.840	14.420	0.210	1.446%	1.96万	0.00亿	0.000%
2026-08-13	14.900	14.520	15.300	14.500	-0.410	-2.746%	2.91万	0.00亿	0.000%
2026-08-12	14.940	14.930	14.990	14.550	0.260	1.772%	2.57万	0.00亿	0.000%
2026-08-11	14.350	14.670	14.950	14.030	0.290	2.017%	4.55万	0.00亿	0.000%
2026-08-10	13.640	14.380	14.450	13.430	0.750	5.503%	3.94万	0.00亿	0.000%
2026-08-07	13.760	13.630	13.770	13.390	-0.080	-0.584%	2.63万	0.00亿	0.000%
2026-08-06	13.540	13.710	13.930	13.390	0.150	1.106%	2.59万	0.00亿	0.000%
2026-08-05	13.390	13.560	13.680	13.370	0.140	1.043%	3.42万	0.00亿	0.000%
2026-08-04	13.290	13.420	13.480	13.130	0.240	1.821%	3.54万	0.00亿	0.000%
2026-08-03	12.600	13.180	13.290	12.550	0.580	4.603%	3.64万	0.00亿	0.000%
2026-07-31	12.460	12.600	12.950	12.400	0.400	3.279%	3.40万	0.00亿	0.000%
2026-07-30	12.700	12.200	12.900	12.190	-0.570	-4.464%	3.04万	0.00亿	0.000%
2026-07-29	12.600	12.770	13.000	12.470	0.180	1.430%	2.94万	0.00亿	0.000%
2026-07-28	12.400	12.590	13.000	12.400	0.070	0.559%	2.57万	0.00亿	0.000%
2026-07-27	11.990	12.520	12.520	11.960	0.480	3.987%	3.13万	0.00亿	0.000%
2026-07-24	12.180	12.040	12.290	11.970	-0.200	-1.634%	1.93万	0.00亿	0.000%
2026-07-23	12.140	12.240	12.250	11.940	0.250	2.085%	2.42万	0.00亿	0.000%
2026-07-22	12.270	11.990	12.500	11.950	-0.460	-3.695%	3.21万	0.00亿	0.000%
2026-07-21	12.110	12.450	12.490	11.340	0.350	2.893%	4.82万	0.00亿	0.000%
2026-07-20	12.790	12.100	13.190	11.970	-0.590	-4.649%	4.69万	0.00亿	0.000%
2026-07-17	13.600	12.690	13.680	12.500	-0.910	-6.691%	4.80万	0.00亿	0.000%
2026-07-16	13.480	13.600	14.040	13.370	0.050	0.369%	3.26万	0.00亿	0.000%
2026-07-15	13.480	13.550	13.850	13.320	0.020	0.148%	2.82万	0.00亿	0.000%
2026-07-14	13.530	13.530	13.610	13.030	-0.020	-0.148%	2.50万	0.00亿	0.000%
2026-07-13	14.740	13.550	14.790	13.470	-1.190	-8.073%	4.07万	0.00亿	0.000%
2026-07-10	14.900	14.740	15.350	14.700	-0.090	-0.607%	3.63万	0.00亿	0.000%
2026-07-09	14.960	14.830	14.960	14.210	0.100	0.679%	2.96万	0.00亿	0.000%
2026-07-08	15.320	14.730	15.440	14.500	-0.590	-3.851%	3.35万	0.00亿	0.000%
2026-07-07	15.690	15.320	16.100	15.290	-0.540	-3.405%	3.52万	0.00亿	0.000%
2026-07-06	16.080	15.860	16.430	15.850	-0.220	-1.368%	4.03万	0.00亿	0.000%
2026-07-03	16.480	16.080	16.480	15.950	-0.160	-0.985%	3.66万	0.00亿	0.000%
2026-07-02	16.900	16.240	17.100	16.200	-0.660	-3.905%	4.06万	0.00亿	0.000%
2026-07-01	16.440	16.900	17.680	16.380	0.370	2.238%	5.53万	0.00亿	0.000%
2026-06-30	15.600	16.530	16.660	15.510	0.990	6.371%	5.42万	0.00亿	0.000%
2026-06-29	16.100	15.540	16.480	15.150	-0.810	-4.954%	5.22万	0.00亿	0.000%
2026-06-26	16.530	16.350	16.860	16.000	-0.190	-1.149%	5.18万	0.00亿	0.000%
2026-06-25	17.080	16.540	17.330	16.500	-0.520	-3.048%	5.09万	0.00亿	0.000%
2026-06-24	17.510	17.060	17.690	16.510	-0.550	-3.123%	4.35万	0.00亿	0.000%
2026-06-23	17.300	17.610	17.850	17.300	0.010	0.057%	3.74万	0.00亿	0.000%
2026-06-22	17.350	17.600	17.750	16.950	0.150	0.860%	6.26万	0.00亿	0.000%
2026-06-18	18.130	17.450	18.160	17.300	-0.770	-4.226%	6.78万	0.00亿	0.000%
2026-06-17	17.950	18.220	18.370	17.700	0.120	0.663%	7.04万	0.00亿	0.000%
2026-06-16	17.400	18.100	18.430	17.250	0.590	3.370%	7.43万	0.00亿	0.000%
2026-06-15	17.000	17.510	17.540	16.700	0.490	2.879%	7.83万	0.00亿	0.000%
2026-06-12	16.860	17.020	17.500	16.450	0.120	0.710%	7.36万	0.00亿	0.000%
2026-06-11	16.870	16.900	17.580	16.380	-0.080	-0.471%	8.98万	0.00亿	0.000%
2026-06-10	16.380	16.980	17.160	16.010	0.390	2.351%	7.36万	0.00亿	0.000%
2026-06-09	16.340	16.590	16.720	15.960	0.410	2.534%	5.24万	0.00亿	0.000%
2026-06-08	16.000	16.180	16.830	15.870	-0.700	-4.147%	4.83万	0.00亿	0.000%
2026-06-05	16.360	16.880	17.500	15.630	0.410	2.489%	8.66万	0.00亿	0.000%
2026-06-04	16.250	16.470	16.750	16.160	-0.040	-0.242%	3.22万	0.00亿	0.000%
2026-06-03	16.570	16.510	16.980	16.290	-0.070	-0.422%	4.94万	0.00亿	0.000%
2026-06-02	16.490	16.580	16.670	16.030	0.050	0.302%	4.45万	0.00亿	0.000%
2026-06-01	16.180	16.530	17.430	15.860	0.350	2.163%	8.54万	0.00亿	0.000%
2026-05-29	17.560	16.180	17.920	16.180	-1.380	-7.859%	7.92万	0.00亿	0.000%
2026-05-28	17.480	17.560	17.920	17.150	-0.090	-0.510%	5.77万	0.00亿	0.000%
2026-05-27	19.020	17.650	19.200	17.530	-1.460	-7.640%	10.16万	0.00亿	0.000%
2026-05-26	19.640	19.110	19.780	18.780	-0.790	-3.970%	6.92万	0.00亿	0.000%
2026-05-25	20.130	19.900	20.130	19.550	-0.380	-1.874%	8.62万	0.00亿	0.000%
2026-05-22	20.880	20.280	20.890	19.860	-0.390	-1.887%	9.70万	0.00亿	0.000%
2026-05-21	21.320	20.670	22.180	20.630	-0.240	-1.148%	16.18万	0.00亿	0.000%
2026-05-20	21.280	20.910	22.350	20.830	-0.360	-1.693%	21.92万	0.00亿	0.000%
2026-05-19	19.330	21.270	21.270	19.330	1.940	10.036%	10.37万	0.00亿	0.000%
2026-05-18	17.750	19.330	19.330	17.590	1.760	10.017%	7.45万	0.00亿	0.000%
2026-05-15	17.980	17.570	18.060	17.390	-0.420	-2.335%	2.79万	0.00亿	0.000%
2026-05-14	18.350	17.990	18.370	17.900	-0.190	-1.045%	3.12万	0.00亿	0.000%
2026-05-13	18.190	18.180	18.470	17.780	-0.090	-0.493%	3.60万	0.00亿	0.000%
2026-05-12	18.640	18.270	18.660	18.090	-0.200	-1.083%	3.29万	0.00亿	0.000%
2026-05-11	18.720	18.470	18.880	18.250	0.140	0.764%	6.38万	0.00亿	0.000%
2026-05-08	18.110	18.330	18.880	17.680	0.130	0.714%	11.01万	0.00亿	0.000%
2026-05-07	16.640	18.200	18.200	16.490	1.660	10.036%	6.73万	0.00亿	0.000%
2026-05-06	17.180	16.540	17.340	16.410	-0.470	-2.763%	7.06万	0.00亿	0.000%
2026-04-30	17.610	17.010	17.630	16.970	-0.600	-3.407%	3.80万	0.00亿	0.000%
2026-04-29	17.640	17.610	18.100	17.480	-0.110	-0.621%	3.64万	0.00亿	0.000%
2026-04-28	17.980	17.720	18.220	17.590	-0.390	-2.154%	3.94万	0.00亿	0.000%
2026-04-27	17.430	18.110	18.240	16.980	0.660	3.782%	4.14万	0.00亿	0.000%
2026-04-24	17.770	17.450	17.860	16.790	-0.440	-2.459%	3.72万	0.00亿	0.000%
2026-04-23	18.500	17.890	18.510	17.840	-0.540	-2.930%	2.29万	0.00亿	0.000%
2026-04-22	18.470	18.430	18.550	18.330	-0.040	-0.217%	1.40万	0.00亿	0.000%
2026-04-21	18.490	18.470	18.500	18.280	-0.010	-0.054%	1.64万	0.00亿	0.000%
2026-04-20	18.660	18.480	18.660	18.430	-0.160	-0.858%	2.10万	0.00亿	0.000%
2026-04-17	18.370	18.640	18.720	18.370	0.260	1.415%	2.37万	0.00亿	0.000%
2026-04-16	18.300	18.380	18.660	18.090	0.180	0.989%	2.37万	0.00亿	0.000%
2026-04-15	18.440	18.200	18.630	18.190	-0.220	-1.194%	1.87万	0.00亿	0.000%
2026-04-14	18.380	18.420	18.730	18.090	0.230	1.264%	2.91万	0.00亿	0.000%
2026-04-13	17.510	18.190	18.260	17.480	0.000	0.000%	3.06万	0.00亿	0.000%
2026-04-10	17.600	17.730	17.810	17.510	0.000	0.000%	1.79万	0.00亿	0.000%
2026-04-09	17.560	17.380	17.610	17.240	0.000	0.000%	2.22万	0.00亿	0.000%
2026-04-08	16.990	17.560	17.570	16.990	0.000	0.000%	2.52万	0.00亿	0.000%
2026-04-07	16.490	16.720	16.910	16.490	0.000	0.000%	1.61万	0.00亿	0.000%
2026-04-03	16.790	16.600	16.920	16.420	0.000	0.000%	1.42万	0.00亿	0.000%
2026-04-02	17.150	16.770	17.360	16.690	0.000	0.000%	2.01万	0.00亿	0.000%
2026-04-01	17.030	17.150	17.320	16.960	0.000	0.000%	2.13万	0.00亿	0.000%