股票名称 代码 688525 开盘价 昨收盘 收盘价 最高 最低 涨跌% 换手率 成交/手 成交额 流值 总值 市盈 1 佰维存储 2025-04-03 四 68.03 69.69 67.29 70.50 66.93 -3.44% 3.80% 12068089 82528万 213.51 290.18 165.18 2 佰维存储 2025-04-02 三 69.83 69.83 69.69 70.67 69.30 -0.20% 2.61% 8290014 57933万 221.13 300.53 171.08 3 佰维存储 2025-04-01 二 71.55 71.51 69.83 72.13 69.82 -2.35% 3.80% 12053916 85546万 221.57 301.14 171.42 4 佰维存储 2025-03-31 一 69.45 69.99 71.51 71.89 68.20 2.17% 4.75% 15063424 105715万 226.9 308.38 175.54 5 佰维存储 2025-03-28 五 71.70 71.70 69.99 72.49 69.73 -2.38% 3.90% 12385963 87515万 222.08 301.83 171.81 6 佰维存储 2025-03-27 四 71.29 70.61 71.70 73.37 70.61 1.54% 5.04% 15976688 114920万 227.51 309.2 176.01 7 佰维存储 2025-03-26 三 69.62 69.50 70.61 72.84 69.40 1.60% 5.72% 18137610 129217万 224.05 304.5 173.33 8 佰维存储 2025-03-25 二 73.00 73.01 69.50 73.50 68.90 -4.81% 5.77% 18314618 129569万 220.53 299.71 170.61 9 佰维存储 2025-03-24 一 73.95 72.80 73.01 73.98 70.35 0.29% 5.07% 16099617 116338万 231.66 314.85 179.23 10 佰维存储 2025-03-21 五 75.20 76.00 72.80 77.00 72.76 -4.21% 6.32% 20038130 149647万 231 313.94 178.71 11 佰维存储 2025-03-20 四 77.98 78.30 76.00 78.36 75.62 -2.94% 4.98% 15806264 121199万 241.15 327.74 186.57 12 佰维存储 2025-03-19 三 80.29 79.49 78.30 80.68 77.68 -1.50% 6.58% 20867887 164504万 248.45 337.66 192.21 13 佰维存储 2025-03-18 二 79.41 79.58 79.49 85.99 78.97 -0.11% 11.30% 35862439 294442万 252.23 342.79 195.13 14 佰维存储 2025-03-17 一 77.50 77.30 79.58 80.33 76.50 2.95% 7.94% 25201000 199134万 252.51 343.18 195.35 15 佰维存储 2025-03-14 五 73.00 72.39 77.30 77.50 72.51 6.78% 8.21% 26039842 194086万 245.28 333.35 189.76 16 佰维存储 2025-03-13 四 74.50 75.11 72.39 75.70 71.55 -3.62% 6.64% 21076776 153981万 229.7 312.17 177.7 17 佰维存储 2025-03-12 三 77.58 77.22 75.11 79.66 75.11 -2.73% 7.58% 24053730 187692万 238.33 323.9 184.38 18 佰维存储 2025-03-11 二 76.68 78.14 77.22 78.58 75.38 -1.18% 6.23% 19771746 152305万 245.02 333 189.56 19 佰维存储 2025-03-10 一 76.98 76.99 78.14 79.26 75.80 1.49% 9.19% 29169819 226271万 247.94 336.97 191.82 20 佰维存储 2025-03-07 五 72.03 73.35 76.99 79.28 70.93 4.96% 14.67% 46546338 351001万 244.29 332.01 189 21 佰维存储 2025-03-06 四 74.09 73.47 73.35 75.90 72.52 -0.16% 9.58% 30386340 225024万 232.74 316.31 180.06 22 佰维存储 2025-03-05 三 74.00 73.17 73.47 74.90 71.40 0.41% 7.52% 23856071 174260万 233.12 316.83 180.36 23 佰维存储 2025-03-04 二 69.23 70.88 73.17 74.87 69.15 3.23% 10.78% 34200935 246511万 232.17 315.54 179.62 24 佰维存储 2025-03-03 一 76.00 75.06 70.88 76.99 70.30 -5.57% 13.00% 41238489 302447万 224.91 305.66 174 25 佰维存储 2025-02-28 五 77.26 77.36 75.06 82.30 73.00 -2.97% 17.13% 54370072 418459万 238.17 323.69 184.26 26 佰维存储 2025-02-27 四 74.50 73.47 77.36 77.77 71.83 5.29% 15.66% 49686286 370517万 245.47 333.61 380.1 27 佰维存储 2025-02-26 三 69.65 68.83 73.47 74.20 66.88 6.74% 14.29% 45335830 320538万 233.12 316.83 360.98 28 佰维存储 2025-02-25 二 68.68 70.60 68.83 72.58 68.00 -2.51% 10.56% 33497942 233642万 218.4 296.82 338.18 29 佰维存储 2025-02-24 一 68.53 68.28 70.60 72.88 68.53 3.40% 12.78% 40539816 287475万 224.02 304.46 346.88 30 佰维存储 2025-02-21 五 66.80 67.08 68.28 68.76 66.46 1.79% 11.12% 35289839 239440万 216.66 294.45 335.48 31 佰维存储 2025-02-20 四 66.40 64.85 67.08 68.53 65.18 3.44% 12.11% 38438690 256306万 212.85 289.28 329.59 32 佰维存储 2025-02-19 三 62.00 61.50 64.85 65.00 61.99 5.45% 9.22% 29261681 187775万 205.77 279.66 318.63 33 佰维存储 2025-02-18 二 64.39 64.38 61.50 64.89 61.40 -4.47% 6.35% 20162311 127389万 195.14 265.21 302.17 34 佰维存储 2025-02-17 一 63.80 63.15 64.38 65.20 62.83 1.95% 7.37% 23387105 149697万 204.28 277.63 316.32 35 佰维存储 2025-02-14 五 61.60 61.61 63.15 63.77 60.06 2.50% 7.01% 22245540 137749万 200.38 272.33 310.28 36 佰维存储 2025-02-13 四 63.35 63.80 61.61 63.57 61.31 -3.43% 5.94% 18850783 117313万 195.49 265.69 302.71 37 佰维存储 2025-02-12 三 62.50 62.73 63.80 64.18 62.04 1.71% 6.41% 20346284 128299万 202.44 275.13 313.47 38 佰维存储 2025-02-11 二 64.61 64.93 62.73 64.69 62.71 -3.39% 5.38% 17086482 108206万 199.05 270.52 308.21 39 佰维存储 2025-02-10 一 64.47 64.47 64.93 66.08 64.05 0.71% 6.75% 21431249 139192万 206.03 280 319.02 40 佰维存储 2025-02-07 五 65.43 65.43 64.47 66.50 63.15 -1.47% 8.95% 28396492 184637万 204.57 278.02 316.76 41 佰维存储 2025-02-06 四 62.00 62.99 65.43 65.72 62.00 3.87% 7.57% 24012903 155584万 207.61 282.16 321.48 42 佰维存储 2025-02-05 三 60.79 59.50 62.99 65.27 59.80 5.87% 6.63% 21050593 131245万 199.87 271.64 309.49 43 佰维存储 2025-01-27 一 63.08 63.08 59.50 63.50 59.50 -5.68% 4.42% 14035865 86014万 188.8 256.59 292.34 44 佰维存储 2025-01-24 五 60.93 60.92 63.08 63.66 60.93 3.55% 5.96% 18904999 118031万 200.16 272.03 309.93 45 佰维存储 2025-01-23 四 63.80 62.59 60.92 64.39 60.86 -2.67% 6.14% 19468792 122137万 193.3 262.71 299.32 46 佰维存储 2025-01-22 三 61.00 61.91 62.59 62.99 60.80 1.10% 6.08% 19292176 120087万 198.6 269.91 307.53 47 佰维存储 2025-01-21 二 59.58 59.20 61.91 62.53 58.70 4.58% 7.40% 23472511 142680万 196.44 266.98 304.18 48 佰维存储 2025-01-20 一 59.14 58.73 59.20 59.97 58.70 0.80% 3.50% 11113681 65867万 187.84 255.29 290.87 49 佰维存储 2025-01-17 五 58.07 58.23 58.73 59.81 56.93 0.86% 4.91% 15578476 91210万 186.35 253.27 288.56 50 佰维存储 2025-01-16 四 59.50 58.85 58.23 60.18 57.27 -1.05% 4.57% 14508220 84971万 184.77 251.11 286.1 51 佰维存储 2025-01-15 三 58.79 59.12 58.85 59.98 58.45 -0.46% 4.39% 13942446 82539万 186.73 253.78 289.15 52 佰维存储 2025-01-14 二 56.25 55.82 59.12 59.28 55.61 5.91% 5.55% 17617716 102122万 187.59 254.95 290.48 53 佰维存储 2025-01-13 一 54.40 56.50 55.82 56.00 53.90 -1.20% 3.99% 12663774 69823万 177.12 240.72 274.26 54 佰维存储 2025-01-10 五 58.90 58.99 56.50 60.28 56.49 -4.22% 5.47% 17363674 102279万 179.28 243.65 277.6 55 佰维存储 2025-01-09 四 57.44 58.51 58.99 59.97 57.41 0.82% 5.61% 17785000 105349万 187.18 254.39 289.84 56 佰维存储 2025-01-08 三 57.20 58.60 58.51 59.40 55.08 -0.15% 6.22% 19731255 113228万 185.65 252.32 287.48 57 佰维存储 2025-01-07 二 57.21 56.97 58.60 58.85 56.01 2.86% 5.62% 17836643 102577万 185.94 252.71 287.92 58 佰维存储 2025-01-06 一 59.62 59.36 56.97 60.26 56.67 -4.03% 4.42% 14040203 81670万 180.77 245.68 279.91 59 佰维存储 2025-01-03 五 60.02 59.52 59.36 61.10 58.55 -0.27% 5.43% 17237764 103237万 188.35 255.98 291.66 60 佰维存储 2025-01-02 四 61.90 61.97 59.52 62.53 58.82 -3.95% 5.85% 18557846 112600万 188.86 256.67 292.44 61 佰维存储 2024-12-31 二 64.79 64.88 61.97 65.28 61.70 -4.49% 6.43% 20405633 129471万 196.63 267.24 304.48 62 佰维存储 2024-12-30 一 65.60 66.04 64.88 67.50 64.72 -1.76% 6.24% 19806380 130553万 205.87 279.79 318.78 63 佰维存储 2024-12-27 五 70.00 70.28 66.04 71.68 66.00 -6.03% 10.52% 33140391 228343万 208.13 284.79 324.48 64 佰维存储 2024-12-26 四 67.00 68.01 70.28 70.88 66.50 3.34% 10.82% 34087362 236768万 221.49 303.08 345.31 65 佰维存储 2024-12-25 三 70.00 69.72 68.01 73.03 67.20 -2.45% 13.11% 41319891 291734万 214.34 293.29 334.16 66 佰维存储 2024-12-24 二 66.36 65.70 69.72 70.18 63.18 6.12% 11.27% 35527125 237547万 219.72 300.66 342.56 67 佰维存储 2024-12-23 一 67.00 67.64 65.70 69.30 65.58 -2.87% 9.27% 29203929 196887万 207.06 283.32 322.81 68 佰维存储 2024-12-20 五 63.90 63.89 67.64 71.60 63.36 5.87% 13.45% 42377121 284171万 213.17 291.69 332.34 69 佰维存储 2024-12-19 四 60.51 62.20 63.89 64.26 60.01 2.72% 8.07% 25439476 160411万 201.35 275.52 313.91 70 佰维存储 2024-12-18 三 59.74 59.34 62.20 63.36 57.72 4.82% 7.43% 23410855 142802万 196.02 268.23 305.61 71 佰维存储 2024-12-17 二 60.60 61.50 59.34 61.26 59.10 -3.51% 4.07% 12817265 76756万 187.01 255.9 291.56 72 佰维存储 2024-12-16 一 61.93 62.31 61.50 64.00 60.51 -1.30% 7.08% 22306008 139922万 193.82 265.21 302.17 73 佰维存储 2024-12-13 五 59.22 60.21 62.31 65.30 58.91 3.49% 10.55% 32960177 204958万 194.74 268.71 306.15 74 佰维存储 2024-12-12 四 60.39 60.30 60.21 60.46 59.01 -0.15% 3.25% 10160044 60855万 188.17 259.65 295.83 75 佰维存储 2024-12-11 三 58.51 58.83 60.30 60.69 58.33 2.50% 4.23% 13224039 79140万 188.45 260.04 296.27 76 佰维存储 2024-12-10 二 61.01 58.29 58.83 61.90 58.62 0.93% 4.66% 14571804 87527万 183.86 253.7 289.05 77 佰维存储 2024-12-09 一 60.07 60.30 58.29 60.07 57.88 -3.33% 3.59% 11234289 66114万 182.17 251.37 286.4 78 佰维存储 2024-12-06 五 58.81 58.80 60.30 60.39 57.66 2.55% 4.75% 14858218 88156万 188.45 260.04 296.27 79 佰维存储 2024-12-05 四 58.06 58.76 58.80 59.66 58.00 0.07% 2.97% 9284981 54662万 183.77 253.57 288.9 80 佰维存储 2024-12-04 三 60.46 58.53 58.76 61.08 58.61 0.39% 5.43% 16984691 102069万 183.64 253.4 288.71 81 佰维存储 2024-12-03 二 60.15 59.73 58.53 60.78 57.97 -2.01% 4.02% 12549235 74027万 182.92 252.4 287.58 82 佰维存储 2024-12-02 一 59.50 59.77 59.73 60.33 59.21 -0.07% 4.24% 13252884 79268万 186.67 257.58 293.47 83 佰维存储 2024-11-29 五 58.38 58.92 59.77 60.79 57.10 1.44% 5.42% 16951382 100255万 186.8 257.75 293.67 84 佰维存储 2024-11-28 四 59.49 59.47 58.92 60.30 58.53 -0.92% 4.18% 13067867 77546万 184.14 254.09 289.49 85 佰维存储 2024-11-27 三 56.99 56.76 59.47 59.48 55.30 4.77% 4.93% 15406722 88739万 185.86 256.46 292.2 86 佰维存储 2024-11-26 二 57.50 57.91 56.76 58.30 56.60 -1.99% 2.88% 9010117 51607万 177.39 244.77 278.88 87 佰维存储 2024-11-25 一 57.00 56.40 57.91 58.70 56.15 2.68% 4.28% 13325639 76565万 180.5 249.73 284.53 88 佰维存储 2024-11-22 五 59.38 59.50 56.40 60.60 56.24 -5.21% 4.50% 14036189 82304万 175.79 243.22 277.11 89 佰维存储 2024-11-21 四 60.74 60.50 59.50 60.86 58.63 -1.65% 4.00% 12469696 74666万 185.45 256.59 292.34 90 佰维存储 2024-11-20 三 60.00 60.76 60.50 61.30 59.09 -0.43% 3.59% 11191338 67578万 188.57 260.9 297.26 91 佰维存储 2024-11-19 二 57.98 57.79 60.76 60.78 57.67 5.14% 4.54% 14152318 83626万 189.38 262.02 298.53 92 佰维存储 2024-11-18 一 61.16 60.98 57.79 61.53 57.08 -5.23% 5.15% 16042440 94462万 180.12 249.21 283.94 93 佰维存储 2024-11-15 五 64.03 64.47 60.98 65.05 60.88 -5.41% 5.35% 16687695 105153万 190.07 262.97 299.61 94 佰维存储 2024-11-14 四 67.50 68.02 64.47 68.26 64.02 -5.22% 5.61% 17479169 115796万 200.95 278.02 316.76 95 佰维存储 2024-11-13 三 67.80 68.61 68.02 68.49 66.29 -0.86% 5.85% 18235214 122918万 212.01 293.33 334.2 96 佰维存储 2024-11-12 二 73.00 71.00 68.61 73.00 67.20 -3.37% 9.37% 29202771 203173万 213.85 295.87 337.1 97 佰维存储 2024-11-11 一 67.50 66.08 71.00 71.00 66.70 7.45% 11.88% 37032738 256110万 221.3 306.18 348.85 98 佰维存储 2024-11-08 五 67.81 65.75 66.08 69.30 65.79 0.50% 9.80% 30549260 205895万 205.96 284.96 324.67 99 佰维存储 2024-11-07 四 62.62 63.90 65.75 66.05 62.60 2.90% 6.72% 20944037 135550万 204.93 283.54 323.05 100 佰维存储 2024-11-06 三 65.03 64.69 63.90 66.15 63.60 -1.22% 7.89% 24600728 159801万 199.17 275.56 313.96 101 佰维存储 2024-11-05 二 60.94 60.91 64.69 64.99 60.40 6.21% 8.16% 25437247 161738万 201.63 278.97 317.84 102 佰维存储 2024-11-04 一 60.00 59.40 60.91 61.59 59.60 2.54% 4.15% 12929777 78557万 189.85 262.67 299.27 103 佰维存储 2024-11-01 五 61.52 62.53 59.40 63.28 59.18 -5.01% 6.65% 20734922 126236万 185.14 256.16 291.85 104 佰维存储 2024-10-31 四 61.50 62.92 62.53 63.68 59.77 -0.62% 8.53% 26585629 165016万 194.9 269.65 307.23 105 佰维存储 2024-10-30 三 63.64 63.50 62.92 64.01 61.21 -0.91% 5.82% 18142740 113612万 196.11 271.34 -609.44 106 佰维存储 2024-10-29 二 65.25 65.27 63.50 66.50 63.50 -2.71% 6.92% 21558105 139355万 197.92 273.84 -615.05 107 佰维存储 2024-10-28 一 66.27 67.30 65.27 66.64 64.71 -3.02% 6.51% 20302831 132741万 203.44 281.47 -632.2 108 佰维存储 2024-10-25 五 67.80 66.42 67.30 68.28 65.06 1.32% 7.59% 23440894 156717万 207.92 290.22 -651.86 109 佰维存储 2024-10-24 四 65.00 65.58 66.42 68.15 64.45 1.28% 7.13% 22029984 146068万 205.2 286.43 -643.34 110 佰维存储 2024-10-23 三 67.00 67.26 65.58 67.89 65.03 -2.50% 6.91% 21337021 142125万 202.6 282.81 -635.2 111 佰维存储 2024-10-22 二 67.00 67.66 67.26 69.35 65.80 -0.59% 8.82% 27250339 183867万 207.79 290.05 -651.47 112 佰维存储 2024-10-21 一 69.30 68.50 67.66 74.80 67.09 -1.23% 14.60% 45120152 317092万 209.03 291.78 -655.35 113 佰维存储 2024-10-18 五 63.00 62.00 68.50 73.50 61.67 10.48% 13.59% 41976464 280062万 211.62 295.4 -663.48 114 佰维存储 2024-10-17 四 63.23 61.80 62.00 64.53 61.87 0.32% 6.60% 20395504 128834万 191.54 267.37 -600.52 115 佰维存储 2024-10-16 三 60.80 63.40 61.80 63.99 60.80 -2.52% 5.88% 18171228 113077万 190.92 266.51 -598.59 116 佰维存储 2024-10-15 二 65.00 65.47 63.40 68.57 63.24 -3.16% 9.01% 27828535 182408万 195.87 273.41 -614.09 117 佰维存储 2024-10-14 一 61.94 61.01 65.47 65.50 59.19 7.31% 9.44% 29154381 183418万 202.26 282.33 -634.14 118 佰维存储 2024-10-11 五 64.36 66.38 61.01 66.71 60.00 -8.09% 8.86% 27382179 171236万 188.48 263.1 -590.94 119 佰维存储 2024-10-10 四 71.90 72.41 66.38 73.33 59.99 -8.33% 11.00% 33998169 231271万 205.07 286.26 -642.95 120 佰维存储 2024-10-09 三 68.00 72.72 72.41 84.09 67.02 -0.43% 17.41% 53793716 400597万 223.7 312.26 -701.36 121 佰维存储 2024-10-08 二 72.72 60.60 72.72 72.72 66.89 20.00% 12.54% 38739823 278655万 224.66 313.6 -704.36 122 佰维存储 2024-09-30 一 52.87 50.50 60.60 60.60 52.30 20.00% 12.03% 37157635 211266万 187.22 261.33 -586.96 123 佰维存储 2024-09-27 五 47.91 47.20 50.50 51.33 46.77 6.99% 6.68% 20641003 100094万 156.01 217.78 -489.14 124 佰维存储 2024-09-26 四 45.24 44.20 47.20 47.20 44.74 6.79% 8.26% 25412093 116676万 145.16 203.55 -457.17 125 佰维存储 2024-09-25 三 44.10 43.76 44.20 45.96 44.02 1.01% 6.28% 19298450 86988万 135.93 190.61 -428.12 126 佰维存储 2024-09-24 二 40.80 40.40 43.76 44.01 40.13 8.32% 5.83% 17916609 75919万 134.58 188.71 -423.85 127 佰维存储 2024-09-23 一 40.80 40.80 40.40 41.49 40.22 -0.98% 2.23% 6799386 27736万 123.41 174.22 -391.31 128 佰维存储 2024-09-20 五 42.50 41.75 40.80 42.50 40.80 -2.28% 2.70% 8261299 34189万 124.64 175.95 -395.18 129 佰维存储 2024-09-19 四 41.41 41.13 41.75 42.55 40.91 1.51% 2.87% 8768057 36627万 127.54 180.04 -404.39 130 佰维存储 2024-09-18 三 41.41 41.42 41.13 41.64 40.50 -0.70% 2.23% 6825664 27993万 125.64 177.37 -398.38 131 佰维存储 2024-09-13 五 42.28 42.28 41.42 42.68 41.11 -2.03% 2.93% 8952466 37412万 126.53 178.62 -401.19 132 佰维存储 2024-09-12 四 44.00 43.50 42.28 44.19 42.21 -2.80% 3.29% 10051496 43172万 129.16 182.33 -409.52 133 佰维存储 2024-09-11 三 43.43 43.78 43.50 44.04 43.11 -0.64% 2.43% 7430411 32299万 132.88 187.59 -421.34 134 佰维存储 2024-09-10 二 42.48 42.49 43.78 44.07 41.90 3.04% 3.36% 10268861 44195万 133.74 188.8 -424.05 135 佰维存储 2024-09-09 一 42.11 42.55 42.49 42.96 42.00 -0.14% 1.90% 5774552 24532万 129.11 182.55 -410.01

行情刷新 | 流通股东