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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 269.00 | 277.77 | 263.31 | 275.96 | +2.70% | 91.70 | 7.16% |
| 2026-04-20 | 271.10 | 275.85 | 266.66 | 268.70 | -0.73% | 86.89 | 6.81% |
| 2026-04-17 | 273.08 | 278.00 | 268.74 | 270.67 | -5.62% | 135.54 | 10.57% |
| 2026-04-16 | 273.00 | 291.80 | 271.99 | 286.80 | +0.49% | 125.94 | 9.43% |
| 2026-04-15 | 290.19 | 292.18 | 278.16 | 285.41 | -0.93% | 113.25 | 8.46% |
| 2026-04-14 | 265.99 | 294.22 | 262.01 | 288.10 | +12.61% | 146.30 | 11.09% |
| 2026-04-13 | 240.00 | 257.95 | 239.00 | 255.85 | +5.94% | 100.33 | 8.44% |
| 2026-04-10 | 233.98 | 248.00 | 233.12 | 241.51 | +6.15% | 102.12 | 9.04% |
| 2026-04-09 | 224.00 | 231.18 | 220.42 | 227.52 | -0.94% | 73.17 | 6.89% |
| 2026-04-08 | 229.00 | 231.00 | 220.05 | 229.68 | +5.64% | 84.13 | 7.91% |
| 2026-04-07 | 216.00 | 224.30 | 214.66 | 217.42 | +3.39% | 65.83 | 6.38% |
| 2026-04-03 | 213.60 | 217.55 | 210.20 | 210.29 | -0.25% | 45.68 | 4.56% |
| 2026-04-02 | 220.00 | 222.91 | 210.75 | 210.82 | -2.22% | 64.20 | 6.29% |
| 2026-04-01 | 228.00 | 232.88 | 210.67 | 215.60 | +1.70% | 97.18 | 9.38% |
| 2026-03-31 | 220.02 | 220.08 | 209.20 | 211.99 | -8.62% | 90.76 | 9.07% |
| 2026-03-30 | 231.21 | 240.58 | 228.88 | 231.99 | -2.69% | 72.13 | 6.62% |
| 2026-03-27 | 222.97 | 243.33 | 220.00 | 238.40 | -0.24% | 78.23 | 7.23% |
| 2026-03-26 | 240.69 | 246.66 | 236.88 | 238.98 | -5.67% | 97.13 | 8.64% |
| 2026-03-25 | 235.00 | 261.60 | 233.00 | 253.35 | +9.44% | 131.92 | 11.31% |
| 2026-03-24 | 228.50 | 231.78 | 212.97 | 231.50 | +2.89% | 98.88 | 9.55% |