伟时电子
sh605218 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
13.66
涨跌幅
-1.09%
成交量
4,997,400 股
成交额
68,538,144 元
换手率
2.06%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 13.81 | 13.66 | 13.95 | 13.54 | -1.09% | 4,997,400 | 68,538,144 | 2.06 |
| 2026-10-13 | 13.01 | 13.81 | 14.01 | 12.82 | +4.38% | 7,236,700 | 97,728,832 | 2.98 |
| 2026-10-12 | 13.64 | 13.23 | 13.64 | 13.12 | -1.42% | 2,993,500 | 39,699,904 | 1.23 |
| 2026-10-09 | 13.41 | 13.42 | 13.57 | 12.69 | -0.45% | 5,855,900 | 76,744,368 | 2.41 |
| 2026-10-08 | 14.13 | 13.48 | 14.26 | 13.35 | -3.02% | 5,523,300 | 75,845,304 | 2.27 |
| 2026-09-30 | 14.14 | 13.90 | 14.34 | 13.83 | -1.63% | 4,346,300 | 60,961,064 | 1.79 |
| 2026-09-29 | 13.89 | 14.13 | 14.19 | 13.73 | +1.36% | 4,952,600 | 69,671,896 | 2.04 |
| 2026-09-28 | 14.76 | 13.94 | 14.80 | 13.88 | -3.93% | 7,238,600 | 102,269,880 | 2.98 |
| 2026-09-24 | 14.68 | 14.51 | 15.20 | 14.50 | -2.62% | 9,719,800 | 143,056,384 | 4.00 |
| 2026-09-23 | 15.46 | 14.90 | 15.46 | 14.74 | -6.52% | 23,118,700 | 346,570,144 | 9.52 |
| 2026-09-22 | 15.16 | 15.94 | 15.94 | 15.16 | +10.01% | 10,871,600 | 172,916,000 | 4.48 |
| 2026-09-21 | 14.18 | 14.49 | 14.60 | 14.18 | +2.19% | 3,610,500 | 52,222,312 | 1.49 |
| 2026-09-18 | 14.21 | 14.18 | 14.86 | 14.15 | +0.64% | 5,219,600 | 75,815,856 | 2.15 |
| 2026-09-17 | 13.68 | 14.09 | 14.20 | 13.57 | +2.85% | 2,902,900 | 40,208,336 | 1.20 |
| 2026-09-16 | 13.60 | 13.70 | 13.75 | 13.41 | +0.81% | 2,396,500 | 32,583,292 | 0.99 |
| 2026-09-15 | 13.78 | 13.59 | 13.83 | 13.57 | -0.88% | 1,672,000 | 22,877,876 | 0.69 |
| 2026-09-14 | 13.60 | 13.71 | 13.90 | 13.50 | -0.07% | 1,841,200 | 25,302,552 | 0.76 |
| 2026-09-11 | 13.91 | 13.72 | 13.96 | 13.45 | -1.79% | 2,806,600 | 38,381,904 | 1.16 |
| 2026-09-10 | 14.34 | 13.97 | 14.36 | 13.96 | -2.38% | 2,936,000 | 41,292,944 | 1.21 |
| 2026-09-09 | 14.61 | 14.31 | 14.77 | 14.30 | -3.05% | 3,439,700 | 49,766,592 | 1.42 |
| 2026-09-08 | 14.65 | 14.76 | 14.95 | 14.50 | -1.07% | 4,125,600 | 60,799,876 | 1.70 |
| 2026-09-07 | 14.15 | 14.92 | 15.08 | 14.13 | +5.89% | 5,841,300 | 85,943,944 | 2.41 |
| 2026-09-04 | 14.04 | 14.09 | 14.54 | 13.99 | +0.14% | 5,518,400 | 78,888,696 | 2.27 |
| 2026-09-03 | 14.20 | 14.07 | 15.23 | 14.03 | -1.12% | 7,081,600 | 101,554,008 | 2.92 |
| 2026-09-02 | 14.60 | 14.23 | 14.77 | 13.84 | -5.76% | 8,202,200 | 116,604,808 | 3.38 |
| 2026-09-01 | 15.21 | 15.10 | 15.31 | 15.07 | -0.72% | 1,580,600 | 23,974,996 | 0.65 |
| 2026-08-31 | 14.80 | 15.21 | 15.23 | 14.78 | +0.80% | 1,650,800 | 24,861,724 | 0.68 |
| 2026-08-28 | 15.14 | 15.09 | 15.33 | 15.06 | -1.05% | 1,895,300 | 28,766,496 | 0.78 |
| 2026-08-27 | 15.49 | 15.25 | 15.49 | 14.93 | +0.39% | 2,591,000 | 39,613,496 | 1.07 |
| 2026-08-26 | 14.65 | 15.19 | 15.61 | 14.60 | +3.47% | 4,604,200 | 70,432,552 | 1.90 |
需要全历史数据与程序化访问？
查看 伟时电子 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh605218 获取全部历史日线。