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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 57.42 | 58.00 | 55.72 | 57.99 | -0.22% | 5.20 | 2.87% |
| 2025-05-23 | 59.74 | 60.15 | 58.12 | 58.12 | -2.71% | 3.95 | 2.10% |
| 2025-05-22 | 60.06 | 61.38 | 59.67 | 59.74 | -0.58% | 3.33 | 1.74% |
| 2025-05-21 | 61.27 | 61.27 | 60.00 | 60.09 | -2.36% | 3.78 | 1.97% |
| 2025-05-20 | 61.41 | 62.37 | 60.90 | 61.54 | +0.23% | 3.44 | 1.76% |
| 2025-05-19 | 61.46 | 61.78 | 60.02 | 61.40 | +0.18% | 3.34 | 1.73% |
| 2025-05-16 | 61.00 | 61.84 | 61.00 | 61.29 | -0.31% | 3.50 | 1.80% |
| 2025-05-15 | 63.70 | 63.70 | 61.36 | 61.48 | -3.50% | 4.51 | 2.28% |
| 2025-05-14 | 63.85 | 64.40 | 62.90 | 63.71 | +0.73% | 5.52 | 2.73% |
| 2025-05-13 | 64.99 | 65.11 | 63.20 | 63.25 | -1.02% | 5.71 | 2.81% |
| 2025-05-12 | 62.60 | 63.94 | 62.53 | 63.90 | +3.06% | 5.57 | 2.77% |
| 2025-05-09 | 64.48 | 64.49 | 61.99 | 62.00 | -4.20% | 7.36 | 3.70% |
| 2025-05-08 | 64.95 | 65.50 | 64.07 | 64.72 | +1.44% | 6.59 | 3.20% |
| 2025-05-07 | 65.00 | 65.61 | 63.45 | 63.80 | -0.62% | 7.16 | 3.51% |
| 2025-05-06 | 62.67 | 64.44 | 62.20 | 64.20 | +3.00% | 9.03 | 4.48% |