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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 67.58 | 68.13 | 66.70 | 67.21 | -0.55% | 7.12 | 3.33% |
| 2025-08-18 | 66.88 | 68.38 | 65.98 | 67.58 | +2.07% | 11.69 | 5.47% |
| 2025-08-15 | 64.00 | 67.46 | 63.80 | 66.21 | +3.34% | 10.20 | 4.88% |
| 2025-08-14 | 65.80 | 67.00 | 64.00 | 64.07 | -3.89% | 11.73 | 5.66% |
| 2025-08-13 | 66.38 | 67.16 | 65.56 | 66.66 | +0.82% | 8.19 | 3.89% |
| 2025-08-12 | 66.90 | 67.18 | 65.12 | 66.12 | +0.36% | 8.69 | 4.13% |
| 2025-08-11 | 63.25 | 66.66 | 63.00 | 65.88 | +4.69% | 11.34 | 5.46% |
| 2025-08-08 | 64.78 | 64.88 | 62.86 | 62.93 | -3.36% | 5.69 | 2.82% |
| 2025-08-07 | 64.28 | 66.37 | 63.81 | 65.12 | +1.34% | 7.87 | 3.81% |
| 2025-08-06 | 62.81 | 64.28 | 62.80 | 64.26 | +2.05% | 4.71 | 2.33% |
| 2025-08-05 | 63.50 | 63.82 | 62.69 | 62.97 | -1.07% | 4.07 | 2.03% |
| 2025-08-04 | 63.00 | 63.96 | 62.87 | 63.65 | +0.24% | 3.35 | 1.67% |
| 2025-08-01 | 63.30 | 64.40 | 62.60 | 63.50 | -0.11% | 4.55 | 2.26% |
| 2025-07-31 | 64.75 | 66.56 | 63.10 | 63.57 | -2.53% | 7.31 | 3.55% |
| 2025-07-30 | 65.98 | 66.98 | 64.21 | 65.22 | -0.78% | 7.44 | 3.56% |
| 2025-07-29 | 64.63 | 66.27 | 64.23 | 65.73 | +1.99% | 7.95 | 3.83% |
| 2025-07-28 | 64.80 | 65.13 | 64.21 | 64.45 | -0.51% | 4.08 | 1.99% |
| 2025-07-25 | 64.51 | 65.24 | 63.58 | 64.78 | +0.43% | 5.54 | 2.72% |
| 2025-07-24 | 63.50 | 64.80 | 63.30 | 64.50 | +1.98% | 4.97 | 2.44% |
| 2025-07-23 | 63.06 | 64.27 | 63.06 | 63.25 | +0.05% | 3.82 | 1.89% |