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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 105.00 | 108.97 | 102.30 | 106.08 | -2.88% | 25.06 | 6.75% |
| 2025-10-21 | 105.53 | 115.38 | 104.18 | 109.23 | +4.98% | 34.01 | 8.77% |
| 2025-10-20 | 109.01 | 110.80 | 101.96 | 104.05 | -0.34% | 24.41 | 6.55% |
| 2025-10-17 | 111.98 | 113.50 | 104.00 | 104.40 | -8.06% | 33.26 | 8.74% |
| 2025-10-16 | 107.08 | 119.29 | 107.08 | 113.55 | +8.76% | 45.77 | 11.44% |
| 2025-10-15 | 104.72 | 107.46 | 99.80 | 104.40 | -0.06% | 29.45 | 8.11% |
| 2025-10-14 | 107.20 | 116.88 | 103.00 | 104.46 | +1.59% | 50.97 | 13.10% |
| 2025-10-13 | 93.00 | 103.00 | 92.50 | 102.83 | +6.56% | 41.83 | 11.92% |
| 2025-10-10 | 100.00 | 103.71 | 94.01 | 96.50 | -9.59% | 36.49 | 11.59% |
| 2025-10-09 | 110.40 | 113.58 | 105.03 | 106.74 | +2.34% | 40.97 | 11.57% |
| 2025-09-30 | 99.66 | 109.50 | 98.32 | 104.30 | +9.34% | 39.25 | 11.67% |
| 2025-09-29 | 95.00 | 96.88 | 92.06 | 95.39 | +5.85% | 35.03 | 11.46% |
| 2025-09-26 | 92.00 | 96.80 | 89.98 | 90.12 | -0.42% | 33.83 | 11.21% |
| 2025-09-25 | 89.60 | 92.13 | 88.01 | 90.50 | -2.90% | 25.82 | 8.88% |
| 2025-09-24 | 87.08 | 95.18 | 85.80 | 93.20 | +6.51% | 40.90 | 14.04% |
| 2025-09-23 | 84.48 | 89.96 | 82.58 | 87.50 | +3.57% | 36.51 | 13.05% |
| 2025-09-22 | 80.96 | 87.19 | 80.96 | 84.48 | +5.64% | 31.48 | 11.53% |
| 2025-09-19 | 78.20 | 83.58 | 78.20 | 79.97 | +2.74% | 29.63 | 11.31% |
| 2025-09-18 | 79.51 | 81.68 | 76.10 | 77.84 | -2.09% | 27.68 | 10.78% |
| 2025-09-17 | 79.70 | 80.88 | 78.00 | 79.50 | -0.62% | 16.04 | 6.26% |