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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 64.90 | 65.35 | 63.80 | 65.30 | +1.49% | 7.07 | 3.44% |
| 2025-06-23 | 61.79 | 64.65 | 61.63 | 64.34 | +2.96% | 9.08 | 4.47% |
| 2025-06-20 | 63.33 | 63.80 | 62.02 | 62.49 | -1.28% | 5.01 | 2.52% |
| 2025-06-19 | 63.85 | 64.30 | 62.75 | 63.30 | -0.86% | 7.54 | 3.74% |
| 2025-06-18 | 61.76 | 63.85 | 61.50 | 63.85 | +3.28% | 10.36 | 5.18% |
| 2025-06-17 | 59.11 | 63.58 | 59.11 | 61.82 | +4.62% | 10.56 | 5.41% |
| 2025-06-16 | 58.00 | 59.77 | 57.75 | 59.09 | +1.37% | 4.23 | 2.26% |
| 2025-06-13 | 58.85 | 60.18 | 57.59 | 58.29 | -2.17% | 7.16 | 3.85% |
| 2025-06-12 | 61.00 | 61.46 | 59.57 | 59.58 | -1.13% | 4.28 | 2.23% |
| 2025-06-11 | 60.20 | 61.61 | 60.00 | 60.26 | +0.43% | 3.78 | 1.97% |
| 2025-06-10 | 62.01 | 62.49 | 59.60 | 60.00 | -3.54% | 5.44 | 2.84% |
| 2025-06-09 | 62.07 | 63.00 | 61.40 | 62.20 | +0.39% | 5.06 | 2.56% |
| 2025-06-06 | 61.56 | 62.98 | 60.58 | 61.96 | +0.47% | 5.58 | 2.84% |
| 2025-06-05 | 59.34 | 61.77 | 58.80 | 61.67 | +4.26% | 6.83 | 3.57% |
| 2025-06-04 | 58.02 | 59.64 | 58.02 | 59.15 | +2.12% | 4.85 | 2.59% |
| 2025-06-03 | 56.08 | 58.45 | 56.00 | 57.92 | +3.28% | 5.09 | 2.78% |
| 2025-05-30 | 57.03 | 57.55 | 56.01 | 56.08 | -1.70% | 3.05 | 1.70% |
| 2025-05-29 | 57.09 | 57.91 | 56.98 | 57.05 | +0.02% | 4.33 | 2.37% |
| 2025-05-28 | 56.75 | 57.25 | 56.32 | 57.04 | +0.96% | 2.50 | 1.39% |
| 2025-05-27 | 57.99 | 58.08 | 56.49 | 56.50 | -2.57% | 3.20 | 1.77% |