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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 106.74 | 111.85 | 105.88 | 111.07 | +4.06% | 14.43 | 3.74% |
| 2025-12-16 | 109.00 | 111.60 | 105.45 | 106.74 | -2.56% | 13.74 | 3.62% |
| 2025-12-15 | 112.00 | 112.74 | 108.67 | 109.55 | -6.10% | 19.56 | 5.01% |
| 2025-12-12 | 114.50 | 118.94 | 112.01 | 116.67 | +1.08% | 25.17 | 6.16% |
| 2025-12-11 | 116.00 | 117.95 | 111.80 | 115.42 | +1.93% | 26.26 | 6.47% |
| 2025-12-10 | 114.50 | 115.98 | 110.06 | 113.24 | -1.77% | 17.97 | 4.53% |
| 2025-12-09 | 116.03 | 118.63 | 114.05 | 115.28 | -1.95% | 23.65 | 5.78% |
| 2025-12-08 | 109.60 | 119.92 | 109.33 | 117.57 | +8.85% | 37.87 | 9.30% |
| 2025-12-05 | 110.49 | 111.46 | 107.50 | 108.01 | -1.12% | 20.16 | 5.23% |
| 2025-12-04 | 108.80 | 112.30 | 107.58 | 109.23 | -2.66% | 21.88 | 5.67% |
| 2025-12-03 | 110.00 | 113.40 | 107.38 | 112.21 | -1.11% | 28.64 | 7.41% |
| 2025-12-02 | 115.00 | 118.38 | 111.80 | 113.47 | +1.13% | 39.71 | 9.78% |
| 2025-12-01 | 110.00 | 115.17 | 106.96 | 112.20 | +2.89% | 40.54 | 10.39% |
| 2025-11-28 | 102.10 | 109.43 | 101.50 | 109.05 | +6.10% | 32.55 | 8.66% |
| 2025-11-27 | 104.60 | 107.88 | 102.20 | 102.78 | -2.01% | 22.68 | 6.13% |
| 2025-11-26 | 103.66 | 107.27 | 102.34 | 104.89 | -0.10% | 21.18 | 5.73% |
| 2025-11-25 | 109.00 | 109.43 | 104.28 | 104.99 | +0.85% | 26.59 | 7.07% |
| 2025-11-24 | 105.00 | 105.40 | 101.33 | 104.10 | +0.42% | 20.03 | 5.49% |
| 2025-11-21 | 104.60 | 105.99 | 100.01 | 103.66 | -8.01% | 35.30 | 9.65% |
| 2025-11-20 | 123.00 | 123.00 | 112.00 | 112.68 | -4.26% | 31.39 | 7.79% |