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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 168.98 | 170.00 | 164.60 | 165.91 | -2.96% | 43.63 | 5.58% |
| 2026-02-12 | 163.28 | 171.00 | 161.51 | 170.97 | +7.53% | 51.09 | 6.59% |
| 2026-02-11 | 159.00 | 161.87 | 158.40 | 159.00 | -1.25% | 20.03 | 2.68% |
| 2026-02-10 | 163.20 | 164.97 | 160.58 | 161.01 | -1.94% | 23.81 | 3.14% |
| 2026-02-09 | 164.00 | 165.46 | 159.50 | 164.19 | +2.55% | 29.17 | 3.83% |
| 2026-02-06 | 159.51 | 164.47 | 158.31 | 160.10 | -1.66% | 25.61 | 3.40% |
| 2026-02-05 | 161.80 | 164.58 | 160.38 | 162.80 | -3.38% | 27.77 | 3.66% |
| 2026-02-04 | 170.00 | 171.00 | 162.00 | 168.50 | -3.23% | 39.88 | 5.12% |
| 2026-02-03 | 174.50 | 176.74 | 169.65 | 174.12 | +3.70% | 44.41 | 5.49% |
| 2026-02-02 | 179.62 | 180.90 | 167.90 | 167.90 | -10.35% | 66.79 | 8.26% |
| 2026-01-30 | 190.74 | 194.68 | 182.48 | 187.28 | -0.22% | 67.05 | 7.60% |
| 2026-01-29 | 194.00 | 206.08 | 186.19 | 187.70 | -1.91% | 81.11 | 8.91% |
| 2026-01-28 | 188.50 | 193.75 | 184.58 | 191.35 | +2.71% | 62.30 | 7.05% |
| 2026-01-27 | 179.80 | 187.53 | 174.66 | 186.30 | +3.16% | 64.98 | 7.65% |
| 2026-01-26 | 188.80 | 194.30 | 179.48 | 180.60 | -3.14% | 57.30 | 6.66% |
| 2026-01-23 | 187.80 | 194.60 | 181.01 | 186.46 | -0.71% | 62.43 | 7.19% |
| 2026-01-22 | 199.00 | 199.00 | 182.88 | 187.80 | -1.34% | 69.33 | 7.85% |
| 2026-01-21 | 193.39 | 199.38 | 185.69 | 190.36 | -0.01% | 75.22 | 8.40% |
| 2026-01-20 | 177.00 | 193.38 | 177.00 | 190.38 | +8.61% | 84.41 | 9.69% |
| 2026-01-19 | 180.00 | 180.88 | 173.83 | 175.28 | -4.74% | 68.61 | 8.32% |