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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 63.61 | 64.30 | 63.10 | 63.22 | -1.10% | 3.77 | 1.87% |
| 2025-07-21 | 63.20 | 64.30 | 62.88 | 63.92 | +1.32% | 4.21 | 2.08% |
| 2025-07-18 | 64.75 | 65.23 | 62.60 | 63.09 | -2.59% | 7.15 | 3.55% |
| 2025-07-17 | 64.10 | 64.85 | 63.30 | 64.77 | +0.72% | 5.98 | 2.94% |
| 2025-07-16 | 64.80 | 65.86 | 64.20 | 64.31 | -0.86% | 3.98 | 1.93% |
| 2025-07-15 | 66.43 | 66.73 | 64.03 | 64.87 | -2.25% | 5.06 | 2.45% |
| 2025-07-14 | 66.87 | 67.22 | 66.08 | 66.36 | -0.61% | 2.75 | 1.30% |
| 2025-07-11 | 65.33 | 67.10 | 65.00 | 66.77 | +1.61% | 5.43 | 2.58% |
| 2025-07-10 | 64.44 | 66.20 | 64.42 | 65.71 | +1.09% | 3.91 | 1.88% |
| 2025-07-09 | 65.55 | 65.80 | 64.85 | 65.00 | -0.82% | 3.22 | 1.55% |
| 2025-07-08 | 65.16 | 65.85 | 64.55 | 65.54 | +1.58% | 4.65 | 2.23% |
| 2025-07-07 | 64.95 | 65.30 | 64.02 | 64.52 | -0.69% | 2.92 | 1.43% |
| 2025-07-04 | 66.11 | 66.59 | 64.70 | 64.97 | -2.01% | 5.92 | 2.86% |
| 2025-07-03 | 65.95 | 67.08 | 65.25 | 66.30 | +0.24% | 5.84 | 2.79% |
| 2025-07-02 | 67.08 | 67.50 | 65.88 | 66.14 | -2.45% | 5.31 | 2.52% |
| 2025-07-01 | 67.20 | 69.68 | 66.53 | 67.80 | +0.59% | 10.26 | 4.72% |
| 2025-06-30 | 67.68 | 67.99 | 66.43 | 67.40 | -0.15% | 7.90 | 3.72% |
| 2025-06-27 | 67.00 | 68.70 | 65.90 | 67.50 | +2.58% | 10.43 | 4.89% |
| 2025-06-26 | 66.50 | 67.29 | 65.51 | 65.80 | -1.29% | 7.30 | 3.48% |
| 2025-06-25 | 65.98 | 66.99 | 64.69 | 66.66 | +2.08% | 9.53 | 4.54% |