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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 163.00 | 188.41 | 157.02 | 184.00 | +17.19% | 99.21 | 12.18% |
| 2026-01-15 | 148.00 | 163.00 | 147.00 | 157.01 | +7.61% | 66.17 | 9.15% |
| 2026-01-14 | 148.00 | 155.00 | 140.22 | 145.90 | +7.77% | 67.48 | 9.73% |
| 2026-01-13 | 125.77 | 138.50 | 123.46 | 135.38 | +4.33% | 41.49 | 6.82% |
| 2026-01-12 | 128.68 | 131.46 | 123.41 | 129.76 | +2.85% | 31.35 | 5.28% |
| 2026-01-09 | 124.06 | 127.46 | 120.61 | 126.16 | -0.27% | 21.34 | 3.67% |
| 2026-01-08 | 127.66 | 129.50 | 125.50 | 126.50 | -1.92% | 21.83 | 3.69% |
| 2026-01-07 | 136.48 | 138.00 | 126.48 | 128.98 | +2.45% | 38.40 | 6.26% |
| 2026-01-06 | 124.00 | 129.00 | 121.33 | 125.90 | +1.45% | 30.67 | 5.29% |
| 2026-01-05 | 119.00 | 125.97 | 119.00 | 124.10 | +8.11% | 33.12 | 5.75% |
| 2025-12-31 | 118.88 | 119.78 | 113.58 | 114.79 | -2.63% | 19.71 | 3.67% |
| 2025-12-30 | 113.33 | 123.77 | 113.33 | 117.89 | +3.98% | 32.53 | 5.87% |
| 2025-12-29 | 112.00 | 120.88 | 111.66 | 113.38 | +0.25% | 24.90 | 6.11% |
| 2025-12-26 | 108.99 | 115.58 | 108.98 | 113.10 | +2.32% | 23.51 | 5.89% |
| 2025-12-25 | 111.13 | 116.00 | 109.45 | 110.54 | -1.25% | 23.07 | 5.85% |
| 2025-12-24 | 109.00 | 112.88 | 108.11 | 111.94 | +3.91% | 23.24 | 5.98% |
| 2025-12-23 | 107.48 | 108.80 | 104.57 | 107.73 | +0.02% | 18.85 | 5.01% |
| 2025-12-22 | 110.60 | 113.50 | 106.86 | 107.71 | -1.54% | 19.99 | 5.18% |
| 2025-12-19 | 115.00 | 115.00 | 107.56 | 109.40 | -2.90% | 20.96 | 5.37% |
| 2025-12-18 | 112.06 | 115.47 | 110.89 | 112.67 | +1.44% | 18.30 | 4.58% |