佰维存储 sh.688525
312.25
+3.74%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 309.00 | 314.80 | 301.91 | 312.25 | +3.74% | 93.06 | 6.40% |
| 2026-05-21 | 324.80 | 327.99 | 298.55 | 301.00 | -4.93% | 115.65 | 7.79% |
| 2026-05-20 | 312.80 | 319.43 | 309.01 | 316.60 | +1.01% | 97.31 | 6.58% |
| 2026-05-19 | 322.01 | 324.00 | 301.01 | 313.43 | -5.34% | 138.32 | 9.44% |
| 2026-05-18 | 308.00 | 345.00 | 308.00 | 331.10 | +8.10% | 167.86 | 10.72% |
| 2026-05-15 | 323.20 | 328.40 | 301.10 | 306.30 | -5.27% | 138.41 | 9.45% |
| 2026-05-14 | 328.49 | 343.18 | 323.35 | 323.35 | -1.56% | 149.02 | 9.55% |
| 2026-05-13 | 298.00 | 329.90 | 295.63 | 328.49 | +6.32% | 150.01 | 10.16% |
| 2026-05-12 | 313.00 | 317.68 | 305.00 | 308.97 | -2.13% | 111.14 | 7.62% |
| 2026-05-11 | 311.10 | 323.50 | 301.21 | 315.69 | +8.69% | 165.79 | 11.25% |
| 2026-05-08 | 290.00 | 294.37 | 287.08 | 290.45 | -3.13% | 86.47 | 6.32% |
| 2026-05-07 | 305.00 | 311.03 | 295.25 | 299.85 | -3.62% | 148.20 | 10.42% |
| 2026-05-06 | 286.70 | 318.05 | 281.20 | 311.12 | +17.37% | 181.43 | 12.67% |
| 2026-04-30 | 270.00 | 270.01 | 263.50 | 265.08 | -1.46% | 68.18 | 5.45% |
| 2026-04-29 | 257.23 | 270.00 | 256.02 | 269.00 | +3.14% | 79.54 | 6.42% |
| 2026-04-28 | 267.80 | 274.64 | 260.65 | 260.80 | -1.45% | 75.43 | 5.99% |
| 2026-04-27 | 268.34 | 269.50 | 262.18 | 264.65 | -0.69% | 72.97 | 5.85% |
| 2026-04-24 | 262.00 | 268.50 | 259.90 | 266.50 | +0.83% | 79.09 | 6.36% |
| 2026-04-23 | 293.88 | 294.99 | 263.03 | 264.30 | -5.94% | 120.99 | 9.34% |
| 2026-04-22 | 274.65 | 281.00 | 272.88 | 281.00 | +1.83% | 79.42 | 6.10% |