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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 228.00 | 237.80 | 223.91 | 225.00 | -5.81% | 82.49 | 7.67% |
| 2026-03-20 | 247.86 | 248.00 | 233.10 | 238.88 | -1.77% | 93.52 | 8.31% |
| 2026-03-19 | 250.30 | 253.80 | 241.00 | 243.18 | -5.78% | 108.92 | 9.45% |
| 2026-03-18 | 244.51 | 259.99 | 241.00 | 258.09 | +9.46% | 119.78 | 10.14% |
| 2026-03-17 | 232.95 | 243.33 | 232.20 | 235.78 | -0.81% | 89.35 | 8.06% |
| 2026-03-16 | 212.00 | 238.42 | 211.40 | 237.70 | +13.35% | 118.94 | 11.30% |
| 2026-03-13 | 201.00 | 218.63 | 201.00 | 209.70 | +3.38% | 79.71 | 8.14% |
| 2026-03-12 | 214.32 | 216.49 | 200.30 | 202.85 | -5.23% | 76.60 | 7.97% |
| 2026-03-11 | 213.70 | 219.89 | 212.08 | 214.04 | +0.14% | 73.75 | 7.35% |
| 2026-03-10 | 220.00 | 220.32 | 209.49 | 213.75 | -1.34% | 84.71 | 8.50% |
| 2026-03-09 | 204.00 | 217.72 | 203.18 | 216.65 | +3.50% | 104.06 | 10.55% |
| 2026-03-06 | 190.60 | 209.62 | 190.60 | 209.33 | +9.31% | 112.36 | 11.80% |
| 2026-03-05 | 194.99 | 205.99 | 191.50 | 191.50 | +8.81% | 179.55 | 19.49% |
| 2026-03-04 | 175.99 | 175.99 | 168.89 | 175.99 | +20.00% | 65.35 | 7.99% |
| 2026-03-03 | 161.00 | 161.90 | 146.03 | 146.66 | -8.62% | 46.91 | 6.61% |
| 2026-03-02 | 160.10 | 165.57 | 160.00 | 160.50 | -3.20% | 31.20 | 4.13% |
| 2026-02-27 | 164.26 | 166.50 | 162.26 | 165.80 | -0.73% | 30.35 | 3.95% |
| 2026-02-26 | 168.70 | 169.90 | 164.20 | 167.02 | -0.85% | 39.46 | 5.07% |
| 2026-02-25 | 169.01 | 170.00 | 164.56 | 168.46 | -3.18% | 35.86 | 4.58% |
| 2026-02-24 | 169.18 | 177.99 | 167.21 | 174.00 | +4.88% | 48.20 | 5.97% |