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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 118.98 | 122.08 | 115.00 | 117.69 | -3.06% | 33.25 | 7.96% |
| 2025-11-18 | 133.00 | 133.97 | 120.80 | 121.40 | -8.53% | 46.02 | 10.36% |
| 2025-11-17 | 127.51 | 142.99 | 127.51 | 132.72 | +4.44% | 52.69 | 11.02% |
| 2025-11-14 | 131.55 | 132.00 | 123.01 | 127.08 | -10.96% | 58.03 | 12.93% |
| 2025-11-13 | 126.98 | 151.00 | 126.98 | 142.73 | +13.21% | 65.57 | 13.01% |
| 2025-11-12 | 122.00 | 131.00 | 117.68 | 126.07 | -1.12% | 36.92 | 8.38% |
| 2025-11-11 | 130.04 | 134.80 | 125.52 | 127.50 | -0.14% | 41.12 | 8.88% |
| 2025-11-10 | 130.99 | 133.27 | 118.89 | 127.68 | +1.21% | 35.02 | 7.92% |
| 2025-11-07 | 126.00 | 132.27 | 125.02 | 126.15 | -1.45% | 28.97 | 6.36% |
| 2025-11-06 | 129.00 | 130.68 | 125.01 | 128.00 | +2.48% | 28.89 | 6.38% |
| 2025-11-05 | 115.00 | 125.26 | 115.00 | 124.90 | +2.44% | 25.58 | 6.03% |
| 2025-11-04 | 134.65 | 135.00 | 121.70 | 121.92 | -9.22% | 34.98 | 7.82% |
| 2025-11-03 | 126.00 | 137.00 | 123.88 | 134.30 | +2.52% | 37.00 | 7.98% |
| 2025-10-31 | 135.74 | 136.50 | 122.77 | 131.00 | -3.46% | 39.98 | 8.79% |
| 2025-10-30 | 136.00 | 142.98 | 130.35 | 135.69 | +4.14% | 44.98 | 9.42% |
| 2025-10-29 | 128.45 | 140.00 | 127.98 | 130.30 | +4.69% | 38.44 | 8.18% |
| 2025-10-28 | 121.01 | 127.55 | 120.20 | 124.46 | -2.62% | 30.13 | 6.95% |
| 2025-10-27 | 124.61 | 130.50 | 118.95 | 127.81 | +7.31% | 45.83 | 10.46% |
| 2025-10-24 | 112.30 | 120.58 | 109.51 | 119.10 | +10.70% | 39.73 | 9.76% |
| 2025-10-23 | 106.10 | 107.59 | 101.05 | 107.59 | +1.42% | 22.07 | 5.99% |