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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 79.50 | 82.45 | 78.60 | 80.00 | +0.69% | 19.40 | 7.49% |
| 2025-09-15 | 83.00 | 83.98 | 78.00 | 79.45 | -1.12% | 25.15 | 9.79% |
| 2025-09-12 | 74.50 | 85.38 | 74.33 | 80.35 | +7.19% | 39.91 | 15.42% |
| 2025-09-11 | 68.41 | 75.69 | 67.92 | 74.96 | +9.56% | 21.85 | 9.30% |
| 2025-09-10 | 68.05 | 70.27 | 68.05 | 68.42 | +0.01% | 7.48 | 3.36% |
| 2025-09-09 | 71.01 | 71.29 | 68.03 | 68.41 | -4.85% | 10.19 | 4.53% |
| 2025-09-08 | 71.90 | 72.18 | 69.67 | 71.90 | +0.33% | 13.96 | 6.10% |
| 2025-09-05 | 63.80 | 73.66 | 63.18 | 71.66 | +12.89% | 21.11 | 9.44% |
| 2025-09-04 | 67.81 | 68.06 | 62.28 | 63.48 | -6.00% | 10.84 | 5.16% |
| 2025-09-03 | 69.37 | 70.33 | 66.85 | 67.53 | -1.93% | 8.40 | 3.79% |
| 2025-09-02 | 72.05 | 72.78 | 68.41 | 68.86 | -5.95% | 15.16 | 6.68% |
| 2025-09-01 | 72.58 | 75.78 | 71.28 | 73.22 | +3.89% | 19.23 | 8.13% |
| 2025-08-29 | 72.40 | 72.40 | 69.81 | 70.48 | -2.99% | 14.08 | 6.19% |
| 2025-08-28 | 71.00 | 72.72 | 69.41 | 72.65 | +2.79% | 18.39 | 7.97% |
| 2025-08-27 | 69.74 | 74.56 | 69.74 | 70.68 | +1.09% | 22.33 | 9.60% |
| 2025-08-26 | 70.13 | 72.25 | 69.64 | 69.92 | -0.31% | 14.11 | 6.17% |
| 2025-08-25 | 71.88 | 73.68 | 68.86 | 70.14 | -0.79% | 19.59 | 8.63% |
| 2025-08-22 | 67.22 | 71.21 | 66.77 | 70.70 | +5.01% | 17.89 | 7.97% |
| 2025-08-21 | 68.03 | 70.45 | 66.90 | 67.33 | -0.85% | 16.29 | 7.48% |
| 2025-08-20 | 66.70 | 67.93 | 65.20 | 67.91 | +1.04% | 10.18 | 4.81% |