伟时电子(605218)股票信息
| 股票代码 | 605218 |
| 股票名称 | 伟时电子 |
| 最新价/元 | 19.16 |
| 涨跌额/元 | -1.79 |
| 涨跌幅/% | -8.54 |
| 买入/元 | 19.16 |
| 卖出/元 | 19.17 |
| 昨收/元 | 20.95 |
| 今开/元 | 20.70 |
| 最高/元 | 20.88 |
| 最低/元 | 18.90 |
| 成交量/手 | 112727.94 |
| 成交额/万 | 22163.79 |
| 股净值/元 | 34.23 |
| 市净率 | 3.23 |
| 总市值/万 | 407788.91 |
| 流通值/万 | 407788.91 |
| 换手率/% | 5.30 |
| 入市日期 | 2020-09-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:12 |
伟时电子(605218)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 20.70 | 19.16 | -1.79 | -8.54 | 112727.94 | 22163.79 | 5.30 |
| 2024-10-10 | 21.00 | 20.95 | -0.04 | -0.19 | 88821.00 | 18708.06 | 4.17 |
| 2024-10-09 | 22.50 | 20.99 | -2.24 | -9.64 | 174762.00 | 37520.41 | 8.21 |
| 2024-10-08 | 23.65 | 23.23 | 1.71 | 7.95 | 263924.00 | 59391.18 | 12.40 |
| 2024-09-30 | 20.50 | 21.52 | 1.81 | 9.18 | 273143.70 | 56327.59 | 12.83 |
| 2024-09-27 | 18.70 | 19.71 | 1.10 | 5.91 | 107136.70 | 20557.00 | 5.03 |
| 2024-09-26 | 18.05 | 18.61 | 0.30 | 1.64 | 137216.00 | 25115.40 | 6.45 |
| 2024-09-25 | 18.06 | 18.31 | 0.24 | 1.33 | 174461.70 | 31999.62 | 8.20 |
| 2024-09-24 | 17.62 | 18.07 | 0.46 | 2.61 | 158088.80 | 28088.98 | 7.43 |
| 2024-09-23 | 18.10 | 17.61 | -0.62 | -3.40 | 126936.85 | 22561.47 | 5.96 |
| 2024-09-20 | 17.84 | 18.23 | 0.37 | 2.07 | 180986.50 | 32713.71 | 8.50 |
| 2024-09-19 | 17.62 | 17.86 | 0.32 | 1.82 | 133941.13 | 23731.24 | 6.29 |
| 2024-09-18 | 17.71 | 17.54 | -0.17 | -0.96 | 113614.05 | 19935.60 | 5.34 |
| 2024-09-13 | 18.70 | 17.71 | -1.23 | -6.49 | 202274.00 | 36637.40 | 9.50 |
| 2024-09-12 | 20.00 | 18.94 | -1.11 | -5.54 | 239238.70 | 46357.97 | 11.24 |
| 2024-09-11 | 19.77 | 20.05 | -1.92 | -8.74 | 300222.22 | 60682.87 | 14.11 |
| 2024-09-10 | 21.97 | 21.97 | -2.44 | -10.00 | 72459.00 | 15919.24 | 3.40 |
| 2024-09-09 | 24.41 | 24.41 | -2.71 | -9.99 | 110450.00 | 27164.31 | 5.19 |
| 2024-09-06 | 27.00 | 27.12 | 2.47 | 10.02 | 425879.28 | 111614.15 | 20.01 |
| 2024-09-05 | 20.51 | 24.65 | 2.24 | 10.00 | 272618.01 | 61948.15 | 12.81 |
| 2024-09-04 | 22.41 | 22.41 | 2.04 | 10.02 | 397325.31 | 88540.71 | 18.67 |
| 2024-09-03 | 20.37 | 20.37 | 1.85 | 9.99 | 17956.00 | 3657.64 | 0.84 |
| 2024-09-02 | 16.90 | 18.52 | 1.68 | 9.98 | 97557.20 | 17605.57 | 4.58 |
| 2024-08-30 | 16.21 | 16.84 | 0.45 | 2.75 | 74148.00 | 12514.05 | 3.48 |
| 2024-08-29 | 15.88 | 16.39 | 0.23 | 1.42 | 61496.20 | 9925.11 | 2.89 |
| 2024-08-28 | 15.72 | 16.16 | 0.23 | 1.44 | 51779.00 | 8305.96 | 2.43 |
| 2024-08-27 | 16.88 | 15.93 | -0.93 | -5.52 | 76786.00 | 12381.48 | 3.61 |
| 2024-08-26 | 17.22 | 16.86 | -0.45 | -2.60 | 60229.20 | 10170.22 | 2.83 |
| 2024-08-23 | 17.32 | 17.31 | -0.21 | -1.20 | 79555.20 | 13484.60 | 3.74 |
| 2024-08-22 | 17.92 | 17.52 | -0.68 | -3.74 | 84039.00 | 14782.06 | 3.95 |
| 2024-08-21 | 17.21 | 18.20 | 0.64 | 3.65 | 131486.88 | 23416.43 | 6.18 |
| 2024-08-20 | 17.54 | 17.56 | 0.09 | 0.52 | 90774.00 | 15952.85 | 4.27 |
| 2024-08-19 | 17.64 | 17.47 | -0.27 | -1.52 | 90234.88 | 15843.57 | 4.24 |
| 2024-08-16 | 17.85 | 17.74 | -0.13 | -0.73 | 165999.88 | 29844.07 | 7.80 |
| 2024-08-15 | 17.30 | 17.87 | 0.36 | 2.06 | 174173.63 | 30741.35 | 8.18 |
| 2024-08-14 | 17.74 | 17.51 | 0.22 | 1.27 | 214606.00 | 37906.35 | 10.08 |
| 2024-08-13 | 15.58 | 17.29 | 1.57 | 9.99 | 99270.00 | 16880.46 | 4.66 |
| 2024-08-12 | 15.67 | 15.72 | -0.02 | -0.13 | 34021.00 | 5376.35 | 1.60 |
| 2024-08-09 | 15.95 | 15.74 | -0.11 | -0.69 | 32666.00 | 5180.62 | 1.53 |
| 2024-08-08 | 16.53 | 15.85 | -0.63 | -3.82 | 58944.00 | 9385.63 | 2.77 |
| 2024-08-07 | 16.52 | 16.48 | -0.16 | -0.96 | 41460.00 | 6893.99 | 1.95 |
| 2024-08-06 | 16.50 | 16.64 | 0.40 | 2.46 | 56292.00 | 9281.69 | 2.64 |
| 2024-08-05 | 17.12 | 16.24 | -0.89 | -5.20 | 72002.00 | 12023.81 | 3.38 |
| 2024-08-02 | 17.43 | 17.13 | -0.69 | -3.87 | 79806.00 | 13870.92 | 3.75 |
| 2024-08-01 | 17.80 | 17.82 | -0.09 | -0.50 | 100662.00 | 17909.67 | 4.73 |
| 2024-07-31 | 17.42 | 17.91 | -0.14 | -0.78 | 156991.00 | 27669.49 | 7.38 |
| 2024-07-30 | 17.33 | 18.05 | 0.82 | 4.76 | 225164.00 | 40266.93 | 10.58 |
| 2024-07-29 | 15.83 | 17.23 | 1.57 | 10.03 | 120521.00 | 19898.79 | 5.66 |
| 2024-07-26 | 15.69 | 15.66 | 0.03 | 0.19 | 63274.28 | 9850.83 | 2.97 |
| 2024-07-25 | 15.61 | 15.63 | -0.49 | -3.04 | 105278.00 | 16373.20 | 4.95 |
| 2024-07-24 | 15.59 | 16.12 | 0.22 | 1.38 | 165805.86 | 27529.81 | 7.79 |
| 2024-07-23 | 15.45 | 15.90 | 0.27 | 1.73 | 86715.00 | 13405.09 | 4.07 |
| 2024-07-22 | 15.96 | 15.63 | -0.57 | -3.52 | 105948.92 | 16600.09 | 4.98 |
| 2024-07-19 | 14.71 | 16.20 | 1.47 | 9.98 | 75518.00 | 11970.96 | 3.55 |
| 2024-07-18 | 15.00 | 14.73 | -0.32 | -2.13 | 27842.00 | 4073.01 | 1.31 |
| 2024-07-17 | 15.47 | 15.05 | -0.42 | -2.72 | 17092.00 | 2600.85 | 0.80 |
| 2024-07-16 | 15.37 | 15.47 | 0.01 | 0.07 | 16783.00 | 2587.21 | 0.79 |
| 2024-07-15 | 15.69 | 15.46 | -0.32 | -2.03 | 14228.00 | 2207.33 | 0.67 |
| 2024-07-12 | 16.13 | 15.78 | -0.22 | -1.38 | 18940.00 | 2992.19 | 0.89 |
| 2024-07-11 | 15.70 | 16.00 | 0.59 | 3.83 | 29765.00 | 4714.26 | 1.40 |
| 2024-07-10 | 15.40 | 15.41 | -0.07 | -0.45 | 22926.00 | 3555.95 | 1.08 |
| 2024-07-09 | 14.82 | 15.48 | 0.66 | 4.45 | 31702.00 | 4820.65 | 1.49 |
| 2024-07-08 | 15.15 | 14.82 | -0.31 | -2.05 | 18586.00 | 2775.66 | 0.87 |
| 2024-07-05 | 14.90 | 15.13 | 0.22 | 1.48 | 19618.00 | 2937.50 | 0.92 |
| 2024-07-04 | 15.43 | 14.91 | -0.59 | -3.81 | 27551.00 | 4176.92 | 1.29 |
| 2024-07-03 | 15.73 | 15.50 | -0.23 | -1.46 | 18798.00 | 2916.12 | 0.88 |
| 2024-07-02 | 16.09 | 15.73 | -0.24 | -1.50 | 21603.00 | 3432.49 | 1.02 |
| 2024-07-01 | 16.21 | 15.97 | -0.18 | -1.12 | 26434.00 | 4197.64 | 1.24 |
| 2024-06-28 | 15.58 | 16.15 | 0.13 | 0.81 | 43154.00 | 6961.36 | 2.03 |
| 2024-06-27 | 16.45 | 16.02 | -0.51 | -3.09 | 30851.00 | 5026.38 | 1.45 |
| 2024-06-26 | 15.68 | 16.53 | 0.65 | 4.09 | 42733.00 | 6895.67 | 2.01 |
| 2024-06-25 | 15.88 | 15.88 | 0.09 | 0.57 | 43715.00 | 6965.48 | 2.05 |
| 2024-06-24 | 16.55 | 15.79 | -0.89 | -5.34 | 29521.00 | 4758.32 | 1.39 |
| 2024-06-21 | 16.68 | 16.68 | -0.08 | -0.48 | 18563.00 | 3087.35 | 0.87 |
| 2024-06-20 | 17.18 | 16.76 | -0.45 | -2.62 | 26674.00 | 4547.49 | 1.25 |
| 2024-06-19 | 17.45 | 17.21 | -0.24 | -1.38 | 25210.00 | 4366.11 | 1.18 |
| 2024-06-18 | 17.25 | 17.45 | 0.25 | 1.45 | 29577.00 | 5165.65 | 1.39 |
| 2024-06-17 | 17.02 | 17.20 | 0.03 | 0.18 | 26735.00 | 4592.88 | 1.26 |
| 2024-06-14 | 16.95 | 17.17 | 0.17 | 1.00 | 33408.00 | 5697.33 | 1.57 |
| 2024-06-13 | 17.58 | 17.00 | -0.49 | -2.80 | 50463.00 | 8736.38 | 2.37 |
| 2024-06-12 | 17.13 | 17.49 | 0.66 | 3.92 | 60132.92 | 10482.94 | 2.83 |
| 2024-06-11 | 16.52 | 16.83 | 0.33 | 2.00 | 31932.74 | 5271.50 | 1.50 |
| 2024-06-07 | 16.23 | 16.50 | 0.46 | 2.87 | 35622.54 | 5854.92 | 1.67 |
| 2024-06-06 | 16.82 | 16.04 | -0.66 | -3.95 | 48230.00 | 7880.39 | 2.27 |
| 2024-06-05 | 16.92 | 16.70 | -0.36 | -2.11 | 26317.00 | 4446.82 | 1.24 |
| 2024-06-04 | 17.84 | 17.06 | -0.65 | -3.67 | 41396.00 | 7059.38 | 1.94 |
| 2024-06-03 | 17.81 | 17.71 | -0.28 | -1.56 | 32300.00 | 5738.85 | 1.52 |
| 2024-05-31 | 17.35 | 17.99 | 0.63 | 3.63 | 43718.00 | 7841.14 | 2.05 |
| 2024-05-30 | 17.25 | 17.36 | -0.07 | -0.40 | 17506.00 | 3044.12 | 0.82 |
| 2024-05-29 | 17.27 | 17.43 | 0.15 | 0.87 | 23720.00 | 4141.71 | 1.11 |
| 2024-05-28 | 17.44 | 17.28 | -0.46 | -2.59 | 23980.00 | 4164.57 | 1.13 |
| 2024-05-27 | 17.51 | 17.74 | 0.20 | 1.14 | 38908.00 | 6729.96 | 1.83 |
| 2024-05-24 | 18.01 | 17.54 | -0.52 | -2.88 | 35897.00 | 6344.84 | 1.69 |
| 2024-05-23 | 18.76 | 18.06 | -0.75 | -3.99 | 42478.00 | 7757.26 | 2.00 |
| 2024-05-22 | 18.49 | 18.81 | 0.46 | 2.51 | 52366.00 | 9783.64 | 2.46 |
| 2024-05-21 | 18.16 | 18.35 | 0.01 | 0.06 | 27091.00 | 4954.01 | 1.27 |
| 2024-05-20 | 18.51 | 18.48 | -0.16 | -0.86 | 42111.00 | 7798.68 | 1.98 |
| 2024-05-17 | 18.01 | 18.64 | 0.54 | 2.98 | 57499.03 | 10552.62 | 2.70 |
| 2024-05-16 | 18.28 | 18.10 | -0.10 | -0.55 | 47085.54 | 8587.30 | 2.21 |
| 2024-05-15 | 18.56 | 18.20 | -0.69 | -3.65 | 90354.31 | 16682.93 | 4.25 |
日K线
周K线
月K线
