| 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 | 2024-04-26 五 | 49.21 | 49.20 | 51.53 | 53.50 | 49.00 | 4.74% | 12.82% | 31900892 | 163559万 | 128.18 | 221.75 | -37.71 | 2 | 佰维存储 | 2024-04-25 四 | 46.20 | 46.99 | 49.20 | 51.70 | 45.98 | 4.70% | 12.60% | 31332127 | 153119万 | 122.38 | 211.72 | -36.01 | 3 | 佰维存储 | 2024-04-24 三 | 45.50 | 45.04 | 46.99 | 47.19 | 44.88 | 4.33% | 9.43% | 23461669 | 108699万 | 116.88 | 202.21 | -34.39 | 4 | 佰维存储 | 2024-04-23 二 | 46.24 | 45.87 | 45.04 | 46.61 | 44.70 | -1.81% | 7.46% | 18555070 | 84340万 | 112.03 | 193.82 | -32.96 | 5 | 佰维存储 | 2024-04-22 一 | 43.00 | 45.00 | 45.87 | 46.40 | 42.03 | 1.93% | 9.26% | 23030073 | 103825万 | 114.1 | 197.39 | -33.57 | 6 | 佰维存储 | 2024-04-19 五 | 46.00 | 46.39 | 45.00 | 46.75 | 43.82 | -3.00% | 10.17% | 25288483 | 113925万 | 111.93 | 193.65 | -32.93 | 7 | 佰维存储 | 2024-04-18 四 | 47.00 | 44.92 | 46.39 | 47.85 | 45.92 | 3.27% | 15.66% | 38947156 | 182167万 | 115.39 | 199.63 | -33.95 | 8 | 佰维存储 | 2024-04-17 三 | 42.00 | 37.43 | 44.92 | 44.92 | 41.50 | 20.01% | 8.18% | 20349965 | 88653万 | 111.74 | 193.3 | -32.87 | 9 | 佰维存储 | 2024-04-16 二 | 40.20 | 40.99 | 37.43 | 40.42 | 37.15 | -8.69% | 7.31% | 18178378 | 70042万 | 93.1 | 161.07 | -27.39 | 10 | 佰维存储 | 2024-04-15 一 | 43.53 | 44.42 | 40.99 | 43.87 | 39.86 | -7.72% | 9.83% | 24446228 | 101178万 | 101.96 | 176.39 | -30 | 11 | 佰维存储 | 2024-04-12 五 | 44.39 | 44.10 | 44.42 | 45.78 | 44.05 | 0.73% | 5.85% | 14557534 | 65264万 | 110.49 | 191.15 | -32.51 | 12 | 佰维存储 | 2024-04-11 四 | 44.26 | 44.30 | 44.10 | 45.74 | 43.70 | -0.45% | 6.68% | 16613561 | 74503万 | 109.7 | 189.78 | -32.27 | 13 | 佰维存储 | 2024-04-10 三 | 49.00 | 48.75 | 44.30 | 49.20 | 43.56 | -9.13% | 9.69% | 24112737 | 109135万 | 110.19 | 190.64 | -32.42 | 14 | 佰维存储 | 2024-04-09 二 | 51.20 | 50.65 | 48.75 | 51.59 | 46.00 | -3.75% | 7.84% | 19510723 | 93614万 | 121.26 | 209.79 | -35.68 | 15 | 佰维存储 | 2024-04-08 一 | 53.80 | 54.06 | 50.65 | 53.99 | 50.30 | -6.31% | 6.74% | 16763923 | 87067万 | 125.99 | 217.96 | -37.07 | 16 | 佰维存储 | 2024-04-03 三 | 52.00 | 52.49 | 54.06 | 56.01 | 51.50 | 2.99% | 9.70% | 24124123 | 130243万 | 134.47 | 232.64 | -39.56 | 17 | 佰维存储 | 2024-04-02 二 | 55.60 | 53.67 | 52.49 | 55.98 | 51.00 | -2.20% | 7.55% | 18785361 | 100626万 | 130.57 | 225.88 | -38.41 | 18 | 佰维存储 | 2024-04-01 一 | 52.60 | 53.15 | 53.67 | 55.00 | 52.60 | 0.98% | 6.00% | 14933051 | 80009万 | 133.5 | 230.96 | -39.28 | 19 | 佰维存储 | 2024-03-29 五 | 50.71 | 50.88 | 53.15 | 53.88 | 50.71 | 4.46% | 6.75% | 16797838 | 87953万 | 132.21 | 228.72 | -38.9 | 20 | 佰维存储 | 2024-03-28 四 | 48.35 | 48.60 | 50.88 | 51.60 | 48.12 | 4.69% | 7.10% | 17669467 | 88829万 | 126.56 | 218.95 | -37.23 | 21 | 佰维存储 | 2024-03-27 三 | 51.50 | 52.65 | 48.60 | 52.65 | 48.26 | -7.69% | 8.46% | 21043463 | 104598万 | 120.89 | 209.14 | -35.57 | 22 | 佰维存储 | 2024-03-26 二 | 53.42 | 52.49 | 52.65 | 55.50 | 50.83 | 0.30% | 9.72% | 24180884 | 130055万 | 130.96 | 226.57 | -38.53 | 23 | 佰维存储 | 2024-03-25 一 | 56.19 | 56.80 | 52.49 | 56.80 | 52.04 | -7.59% | 11.16% | 27758978 | 149573万 | 130.57 | 225.88 | -38.41 | 24 | 佰维存储 | 2024-03-22 五 | 58.00 | 57.59 | 56.80 | 60.50 | 56.79 | -1.37% | 10.64% | 26455636 | 155055万 | 141.29 | 244.43 | -41.57 | 25 | 佰维存储 | 2024-03-21 四 | 57.88 | 54.50 | 57.59 | 61.60 | 56.50 | 5.67% | 14.36% | 35723937 | 209430万 | 143.25 | 247.83 | -42.15 | 26 | 佰维存储 | 2024-03-20 三 | 51.75 | 52.09 | 54.50 | 55.15 | 50.50 | 4.63% | 10.63% | 26429627 | 139171万 | 135.56 | 234.53 | -39.88 | 27 | 佰维存储 | 2024-03-19 二 | 52.50 | 52.45 | 52.09 | 55.10 | 51.91 | -0.69% | 9.68% | 24090012 | 128921万 | 129.57 | 224.16 | -38.12 | 28 | 佰维存储 | 2024-03-18 一 | 52.50 | 51.73 | 52.45 | 53.60 | 50.30 | 1.39% | 9.29% | 23119832 | 120966万 | 130.47 | 225.71 | -38.38 | 29 | 佰维存储 | 2024-03-15 五 | 50.57 | 51.00 | 51.73 | 52.08 | 50.08 | 1.43% | 7.90% | 19645487 | 100877万 | 128.67 | 222.61 | -37.86 | 30 | 佰维存储 | 2024-03-14 四 | 49.01 | 50.30 | 51.00 | 51.30 | 48.90 | 1.39% | 8.22% | 20451834 | 102944万 | 126.86 | 219.47 | -37.32 | 31 | 佰维存储 | 2024-03-08 五 | 44.20 | 43.40 | 47.00 | 47.08 | 42.50 | 8.29% | 10.44% | 25964674 | 118096万 | 116.91 | 202.25 | -34.4 | 32 | 佰维存储 | 2024-03-07 四 | 45.99 | 46.40 | 43.40 | 46.60 | 43.00 | -6.47% | 8.70% | 21635052 | 96590万 | 107.95 | 186.76 | -31.76 | 33 | 佰维存储 | 2024-03-06 三 | 45.30 | 45.85 | 46.40 | 47.28 | 44.02 | 1.20% | 7.54% | 18762930 | 86724万 | 115.42 | 199.67 | -33.96 | 34 | 佰维存储 | 2024-03-05 二 | 47.80 | 48.87 | 45.85 | 48.80 | 45.44 | -6.18% | 12.23% | 30425764 | 142775万 | 114.05 | 197.31 | -33.55 | 35 | 佰维存储 | 2024-03-04 一 | 48.39 | 46.89 | 48.87 | 49.75 | 46.84 | 4.22% | 11.74% | 29209934 | 141931万 | 121.56 | 210.3 | -35.76 | 36 | 佰维存储 | 2024-03-01 五 | 44.01 | 44.06 | 46.89 | 47.59 | 43.81 | 6.42% | 11.24% | 27960398 | 127400万 | 116.64 | 201.78 | -34.31 | 37 | 佰维存储 | 2024-02-29 四 | 39.60 | 40.05 | 44.06 | 45.00 | 39.55 | 10.01% | 10.48% | 26069770 | 111732万 | 109.6 | 189.6 | -32.24 | 38 | 佰维存储 | 2024-02-28 三 | 45.73 | 46.30 | 40.05 | 47.25 | 40.04 | -13.50% | 12.67% | 31505365 | 138268万 | 99.62 | 172.35 | -29.31 | 39 | 佰维存储 | 2024-02-27 二 | 44.38 | 45.10 | 46.30 | 47.25 | 42.91 | 2.66% | 10.36% | 25775330 | 117085万 | 115.17 | 199.24 | -33.88 | 40 | 佰维存储 | 2024-02-26 一 | 42.80 | 42.26 | 45.10 | 47.00 | 41.38 | 6.72% | 10.76% | 26764306 | 118498万 | 112.18 | 194.08 | -33 | 41 | 佰维存储 | 2024-02-23 五 | 41.50 | 40.70 | 42.26 | 43.77 | 40.51 | 3.83% | 9.23% | 22969759 | 97217万 | 105.12 | 181.86 | -37.2 | 42 | 佰维存储 | 2024-02-22 四 | 38.00 | 37.95 | 40.70 | 41.80 | 37.44 | 7.25% | 10.40% | 25873193 | 102319万 | 101.24 | 175.14 | -35.83 | 43 | 佰维存储 | 2024-02-21 三 | 36.77 | 38.33 | 37.95 | 40.26 | 36.01 | -0.99% | 10.16% | 25260488 | 95346万 | 94.4 | 163.31 | -33.41 | 44 | 佰维存储 | 2024-02-20 二 | 35.01 | 36.38 | 38.33 | 39.00 | 35.01 | 5.36% | 11.97% | 29785712 | 110962万 | 95.34 | 164.95 | -33.74 | 45 | 佰维存储 | 2024-02-19 一 | 31.80 | 30.74 | 36.38 | 36.75 | 30.74 | 18.35% | 8.98% | 22336323 | 74496万 | 90.49 | 156.55 | -32.03 | 46 | 佰维存储 | 2024-02-08 四 | 28.40 | 28.30 | 30.74 | 31.32 | 27.10 | 8.62% | 6.89% | 17142996 | 50604万 | 76.46 | 132.28 | -27.06 | 47 | 佰维存储 | 2024-02-07 三 | 29.49 | 29.82 | 28.30 | 31.15 | 27.50 | -5.10% | 6.27% | 15599203 | 46048万 | 70.39 | 121.78 | -24.91 | 48 | 佰维存储 | 2024-02-06 二 | 27.44 | 28.00 | 29.82 | 30.49 | 26.83 | 6.50% | 4.49% | 11158218 | 32025万 | 74.18 | 128.32 | -26.25 | 49 | 佰维存储 | 2024-02-05 一 | 30.81 | 30.81 | 28.00 | 31.40 | 26.52 | -9.12% | 4.84% | 12046968 | 34432万 | 69.65 | 120.49 | -24.65 | 50 | 佰维存储 | 2024-02-02 五 | 32.30 | 32.31 | 30.81 | 32.82 | 29.70 | -4.64% | 3.63% | 9035828 | 28349万 | 76.64 | 132.58 | -27.12 | 51 | 佰维存储 | 2024-02-01 四 | 31.95 | 31.82 | 32.31 | 33.58 | 31.50 | 1.54% | 3.73% | 9281475 | 30233万 | 80.37 | 139.04 | -28.44 | 52 | 佰维存储 | 2024-01-31 三 | 34.00 | 33.68 | 31.82 | 34.49 | 31.79 | -5.52% | 4.19% | 10426324 | 34223万 | 79.15 | 136.93 | -28.01 | 53 | 佰维存储 | 2024-01-30 二 | 33.45 | 34.25 | 33.68 | 35.55 | 33.05 | -1.66% | 3.87% | 9622533 | 33056万 | 83.78 | 144.93 | -29.65 | 54 | 佰维存储 | 2024-01-29 一 | 36.47 | 36.17 | 34.25 | 37.10 | 34.15 | -5.31% | 3.72% | 9263303 | 32626万 | 85.19 | 147.39 | -30.15 | 55 | 佰维存储 | 2024-01-26 五 | 37.10 | 37.24 | 36.17 | 37.61 | 36.10 | -2.87% | 3.76% | 9362226 | 34426万 | 89.97 | 155.65 | -31.84 | 56 | 佰维存储 | 2024-01-25 四 | 35.80 | 36.26 | 37.24 | 37.46 | 35.60 | 2.70% | 4.59% | 11425831 | 42028万 | 92.63 | 160.25 | -32.78 | 57 | 佰维存储 | 2024-01-24 三 | 37.60 | 37.10 | 36.26 | 37.60 | 34.75 | -2.26% | 4.32% | 10733356 | 38346万 | 90.19 | 156.04 | -31.92 | 58 | 佰维存储 | 2024-01-23 二 | 36.30 | 35.91 | 37.10 | 37.51 | 35.92 | 3.31% | 4.78% | 11887724 | 43715万 | 92.28 | 159.65 | -32.66 | 59 | 佰维存储 | 2024-01-22 一 | 37.90 | 37.50 | 35.91 | 38.28 | 35.55 | -4.24% | 3.26% | 8114243 | 30056万 | 89.32 | 154.53 | -31.61 | 60 | 佰维存储 | 2024-01-19 五 | 39.09 | 38.60 | 37.50 | 39.28 | 37.50 | -2.85% | 2.90% | 7223168 | 27634万 | 93.28 | 161.37 | -33.01 | 61 | 佰维存储 | 2024-01-18 四 | 37.75 | 37.63 | 38.60 | 38.75 | 37.16 | 2.58% | 3.90% | 9697504 | 36696万 | 96.01 | 166.11 | -33.98 | 62 | 佰维存储 | 2024-01-17 三 | 39.50 | 39.44 | 37.63 | 39.65 | 37.61 | -4.59% | 3.14% | 7811354 | 29950万 | 93.6 | 161.93 | -33.13 | 63 | 佰维存储 | 2024-01-16 二 | 40.10 | 40.48 | 39.44 | 40.51 | 39.21 | -2.57% | 2.80% | 6966740 | 27624万 | 98.1 | 169.72 | -34.72 | 64 | 佰维存储 | 2024-01-15 一 | 40.04 | 40.35 | 40.48 | 41.50 | 39.70 | 0.32% | 3.03% | 7543715 | 30678万 | 100.69 | 174.2 | -35.64 | 65 | 佰维存储 | 2024-01-12 五 | 41.78 | 41.96 | 40.35 | 41.81 | 40.35 | -3.84% | 3.38% | 8406616 | 34336万 | 100.37 | 173.64 | -35.52 | 66 | 佰维存储 | 2024-01-11 四 | 42.98 | 42.89 | 41.96 | 43.32 | 41.86 | -2.17% | 4.46% | 11097969 | 47097万 | 104.37 | 180.57 | -36.94 | 67 | 佰维存储 | 2024-01-10 三 | 42.67 | 42.81 | 42.89 | 44.00 | 41.07 | 0.19% | 3.31% | 8237803 | 35241万 | 106.69 | 184.57 | -37.76 | 68 | 佰维存储 | 2024-01-09 二 | 42.44 | 41.81 | 42.81 | 43.66 | 42.23 | 2.39% | 3.70% | 9202696 | 39467万 | 106.49 | 184.22 | -37.69 | 69 | 佰维存储 | 2024-01-08 一 | 43.00 | 43.19 | 41.81 | 43.28 | 41.77 | -3.20% | 2.88% | 7153465 | 30197万 | 104 | 179.92 | -36.81 | 70 | 佰维存储 | 2024-01-05 五 | 44.58 | 44.22 | 43.19 | 44.66 | 42.64 | -2.33% | 3.96% | 9842447 | 42688万 | 107.43 | 185.86 | -38.02 | 71 | 佰维存储 | 2024-01-04 四 | 44.35 | 44.83 | 44.22 | 45.77 | 43.99 | -1.36% | 4.81% | 11976540 | 53646万 | 109.99 | 190.29 | -38.93 | 72 | 佰维存储 | 2024-01-03 三 | 48.49 | 50.13 | 44.83 | 48.85 | 43.79 | -10.57% | 10.18% | 25318725 | 115324万 | 111.51 | 192.92 | -39.46 | 73 | 佰维存储 | 2024-01-02 二 | 54.12 | 62.66 | 50.13 | 57.20 | 50.13 | -20.00% | 8.42% | 20937254 | 109259万 | 124.69 | 215.72 | -44.13 | 74 | 佰维存储 | 2023-12-29 五 | 61.88 | 61.70 | 62.66 | 64.50 | 60.28 | 1.56% | 14.20% | 5498107 | 34625万 | 24.27 | 269.64 | -55.16 | 75 | 佰维存储 | 2023-12-28 四 | 60.90 | 61.54 | 61.70 | 62.80 | 59.81 | 0.26% | 12.73% | 4928441 | 30195万 | 23.9 | 265.51 | -54.32 | 76 | 佰维存储 | 2023-12-27 三 | 60.41 | 59.88 | 61.54 | 63.09 | 58.71 | 2.77% | 15.00% | 5810278 | 35460万 | 23.83 | 264.82 | -54.17 | 77 | 佰维存储 | 2023-12-26 二 | 63.32 | 63.44 | 59.88 | 63.38 | 58.20 | -5.61% | 15.10% | 5846988 | 34937万 | 23.19 | 257.68 | -52.71 | 78 | 佰维存储 | 2023-12-25 一 | 69.00 | 70.00 | 63.44 | 71.20 | 63.10 | -9.37% | 18.34% | 7104145 | 47043万 | 24.57 | 273 | -55.85 | 79 | 佰维存储 | 2023-12-22 五 | 70.15 | 68.77 | 70.00 | 72.84 | 69.23 | 1.79% | 18.53% | 7176968 | 51032万 | 27.11 | 301.23 | -61.62 | 80 | 佰维存储 | 2023-12-21 四 | 70.18 | 69.97 | 68.77 | 72.40 | 68.35 | -1.72% | 11.95% | 4629167 | 32523万 | 26.63 | 295.94 | -60.54 | 81 | 佰维存储 | 2023-12-20 三 | 74.20 | 74.24 | 69.97 | 75.00 | 69.72 | -5.75% | 8.76% | 3394193 | 24275万 | 27.1 | 301.1 | -61.6 | 82 | 佰维存储 | 2023-12-19 二 | 73.00 | 73.02 | 74.24 | 75.43 | 72.27 | 1.67% | 10.59% | 4101910 | 30202万 | 28.75 | 319.48 | -65.35 | 83 | 佰维存储 | 2023-12-18 一 | 77.89 | 77.57 | 73.02 | 77.89 | 72.50 | -5.87% | 12.27% | 4753286 | 35266万 | 28.28 | 314.23 | -64.28 | 84 | 佰维存储 | 2023-12-15 五 | 77.50 | 77.38 | 77.57 | 78.89 | 75.68 | 0.25% | 8.96% | 3470627 | 26865万 | 30.04 | 333.81 | -68.29 | 85 | 佰维存储 | 2023-12-14 四 | 80.50 | 79.90 | 77.38 | 82.19 | 76.35 | -3.15% | 12.27% | 4753806 | 37508万 | 29.97 | 332.99 | -68.12 | 86 | 佰维存储 | 2023-12-13 三 | 81.65 | 82.41 | 79.90 | 81.85 | 77.80 | -3.05% | 13.75% | 5325946 | 42380万 | 30.94 | 343.83 | -70.34 | 87 | 佰维存储 | 2023-12-12 二 | 81.29 | 81.30 | 82.41 | 87.34 | 80.48 | 1.37% | 16.55% | 6408934 | 53829万 | 31.92 | 354.63 | -72.55 | 88 | 佰维存储 | 2023-12-11 一 | 79.70 | 80.85 | 81.30 | 82.80 | 76.80 | 0.56% | 16.15% | 6255917 | 49727万 | 31.49 | 349.86 | -71.57 | 89 | 佰维存储 | 2023-12-08 五 | 83.66 | 84.15 | 80.85 | 84.87 | 78.60 | -3.92% | 21.58% | 8358043 | 68216万 | 31.31 | 347.92 | -71.17 | 90 | 佰维存储 | 2023-12-07 四 | 82.00 | 84.47 | 84.15 | 86.98 | 80.50 | -0.38% | 19.78% | 7662474 | 63876万 | 32.59 | 362.12 | -74.08 | 91 | 佰维存储 | 2023-12-06 三 | 78.64 | 79.00 | 84.47 | 86.86 | 77.12 | 6.92% | 24.83% | 9615344 | 77819万 | 32.71 | 363.5 | -74.36 | 92 | 佰维存储 | 2023-12-05 二 | 81.89 | 83.30 | 79.00 | 83.30 | 78.61 | -5.16% | 19.68% | 7620614 | 61533万 | 30.6 | 339.96 | -69.54 | 93 | 佰维存储 | 2023-12-04 一 | 71.43 | 73.43 | 83.30 | 88.00 | 71.43 | 13.44% | 30.89% | 11962552 | 96312万 | 32.26 | 358.46 | -73.33 | 94 | 佰维存储 | 2023-12-01 五 | 66.20 | 66.30 | 73.43 | 75.93 | 65.52 | 10.75% | 26.01% | 10075303 | 71662万 | 28.44 | 315.99 | -64.64 | 95 | 佰维存储 | 2023-11-30 四 | 66.56 | 67.30 | 66.30 | 67.22 | 65.06 | -1.49% | 7.37% | 2854512 | 18872万 | 25.68 | 285.31 | -58.36 | 96 | 佰维存储 | 2023-11-29 三 | 67.60 | 67.40 | 67.30 | 70.08 | 66.56 | -0.15% | 12.32% | 4770949 | 32575万 | 26.07 | 289.61 | -59.25 | 97 | 佰维存储 | 2023-11-28 二 | 61.88 | 62.47 | 67.40 | 71.11 | 61.56 | 7.89% | 18.60% | 7203431 | 48321万 | 26.1 | 290.04 | -59.33 | 98 | 佰维存储 | 2023-11-27 一 | 61.40 | 61.40 | 62.47 | 62.85 | 59.55 | 1.74% | 7.17% | 2776838 | 17072万 | 24.19 | 268.83 | -54.99 | 99 | 佰维存储 | 2023-11-24 五 | 63.90 | 63.93 | 61.40 | 63.90 | 61.20 | -3.96% | 5.93% | 2295961 | 14248万 | 23.78 | 264.22 | -54.05 | 100 | 佰维存储 | 2023-11-23 四 | 62.77 | 63.49 | 63.93 | 64.44 | 62.08 | 0.69% | 7.09% | 2745859 | 17460万 | 24.76 | 275.11 | -56.28 | 101 | 佰维存储 | 2023-11-22 三 | 65.74 | 65.28 | 63.49 | 66.18 | 63.45 | -2.74% | 8.23% | 3186631 | 20610万 | 24.59 | 273.22 | -55.89 | 102 | 佰维存储 | 2023-11-21 二 | 66.77 | 66.77 | 65.28 | 67.02 | 64.70 | -2.23% | 7.53% | 2916773 | 19141万 | 25.28 | 280.92 | -57.47 | 103 | 佰维存储 | 2023-11-20 一 | 67.89 | 67.25 | 66.77 | 68.09 | 65.70 | -0.71% | 8.48% | 3284244 | 21867万 | 25.86 | 287.33 | -58.78 | 104 | 佰维存储 | 2023-11-17 五 | 67.50 | 67.50 | 67.25 | 68.30 | 66.52 | -0.37% | 8.54% | 3306259 | 22263万 | 26.05 | 289.4 | -59.2 | 105 | 佰维存储 | 2023-11-16 四 | 68.80 | 70.19 | 67.50 | 70.56 | 67.50 | -3.83% | 10.66% | 4128294 | 28354万 | 26.14 | 290.47 | -59.42 | 106 | 佰维存储 | 2023-11-15 三 | 70.00 | 68.33 | 70.19 | 71.99 | 68.01 | 2.72% | 17.95% | 6953387 | 48740万 | 27.18 | 302.05 | -61.79 | 107 | 佰维存储 | 2023-11-14 二 | 68.60 | 69.01 | 68.33 | 70.08 | 67.22 | -0.99% | 14.98% | 5802628 | 39870万 | 26.46 | 294.04 | -60.15 | 108 | 佰维存储 | 2023-11-13 一 | 67.00 | 66.27 | 69.01 | 70.94 | 64.69 | 4.13% | 20.71% | 8022317 | 54615万 | 26.73 | 296.97 | -60.75 | 109 | 佰维存储 | 2023-11-10 五 | 62.18 | 62.18 | 66.27 | 71.00 | 62.10 | 6.58% | 23.28% | 9015856 | 60673万 | 25.67 | 285.18 | -58.34 | 110 | 佰维存储 | 2023-11-09 四 | 63.09 | 62.40 | 62.18 | 63.93 | 61.80 | -0.35% | 8.45% | 3274309 | 20534万 | 24.08 | 267.58 | -54.74 | 111 | 佰维存储 | 2023-11-08 三 | 61.89 | 62.18 | 62.40 | 64.08 | 61.63 | 0.35% | 11.25% | 4355357 | 27433万 | 24.17 | 268.53 | -54.93 | 112 | 佰维存储 | 2023-11-07 二 | 60.80 | 60.55 | 62.18 | 62.50 | 60.03 | 2.69% | 10.29% | 3984311 | 24430万 | 24.08 | 267.58 | -54.74 | 113 | 佰维存储 | 2023-11-06 一 | 58.00 | 57.58 | 60.55 | 61.12 | 57.53 | 5.16% | 11.06% | 4282962 | 25524万 | 23.45 | 260.56 | -53.3 | 114 | 佰维存储 | 2023-11-03 五 | 55.73 | 55.41 | 57.58 | 58.20 | 55.50 | 3.92% | 8.98% | 3478903 | 19856万 | 22.3 | 247.78 | -50.69 | 115 | 佰维存储 | 2023-11-02 四 | 56.35 | 56.34 | 55.41 | 57.15 | 55.40 | -1.65% | 5.29% | 2049483 | 11484万 | 21.46 | 238.45 | -48.78 | 116 | 佰维存储 | 2023-11-01 三 | 56.50 | 57.45 | 56.34 | 58.20 | 56.11 | -1.93% | 6.51% | 2521513 | 14394万 | 21.82 | 242.45 | -49.6 | 117 | 佰维存储 | 2023-10-31 二 | 58.85 | 57.52 | 57.45 | 60.80 | 57.01 | -0.12% | 9.47% | 3666040 | 21438万 | 22.25 | 247.22 | -50.57 | 118 | 佰维存储 | 2023-10-30 一 | 55.65 | 56.56 | 57.52 | 58.46 | 55.00 | 1.70% | 10.19% | 3947092 | 22459万 | 22.28 | 247.53 | -50.64 | 119 | 佰维存储 | 2023-10-27 五 | 55.80 | 55.08 | 56.56 | 57.89 | 55.14 | 2.69% | 9.50% | 3680006 | 20888万 | 21.91 | 243.39 | -88.58 | 120 | 佰维存储 | 2023-10-26 四 | 56.60 | 56.97 | 55.08 | 57.24 | 54.22 | -3.32% | 7.32% | 2833243 | 15645万 | 21.33 | 237.03 | -86.26 | 121 | 佰维存储 | 2023-10-25 三 | 56.85 | 56.86 | 56.97 | 58.35 | 56.40 | 0.19% | 7.34% | 2844221 | 16322万 | 22.06 | 245.16 | -89.22 | 122 | 佰维存储 | 2023-10-24 二 | 54.99 | 54.41 | 56.86 | 57.88 | 54.12 | 4.50% | 8.51% | 3294507 | 18538万 | 22.02 | 244.69 | -89.05 | 123 | 佰维存储 | 2023-10-23 一 | 57.53 | 58.05 | 54.41 | 58.42 | 53.53 | -6.27% | 9.94% | 3850873 | 21362万 | 21.07 | 234.14 | -85.21 | 124 | 佰维存储 | 2023-10-20 五 | 63.45 | 64.18 | 58.05 | 64.10 | 58.01 | -9.55% | 11.52% | 4460491 | 26897万 | 22.48 | 249.81 | -90.91 | 125 | 佰维存储 | 2023-10-19 四 | 62.65 | 63.00 | 64.18 | 66.20 | 62.02 | 1.87% | 9.67% | 3745330 | 24253万 | 24.86 | 276.19 | -100.51 | 126 | 佰维存储 | 2023-10-18 三 | 63.81 | 63.83 | 63.00 | 65.62 | 62.99 | -1.30% | 6.37% | 2466759 | 15801万 | 24.4 | 271.11 | -98.66 | 127 | 佰维存储 | 2023-10-17 二 | 62.93 | 62.93 | 63.83 | 64.20 | 61.91 | 1.43% | 6.21% | 2404937 | 15231万 | 24.72 | 274.68 | -99.96 | 128 | 佰维存储 | 2023-10-16 一 | 66.36 | 66.79 | 62.93 | 66.67 | 62.47 | -5.78% | 9.04% | 3499473 | 22302万 | 24.37 | 270.81 | -98.55 | 129 | 佰维存储 | 2023-10-13 五 | 66.45 | 66.45 | 66.79 | 68.88 | 65.60 | 0.51% | 10.21% | 3954292 | 26689万 | 25.87 | 287.42 | -104.6 | 130 | 佰维存储 | 2023-10-12 四 | 67.77 | 67.75 | 66.45 | 67.77 | 65.40 | -1.92% | 8.64% | 3345955 | 22149万 | 25.74 | 285.95 | -104.07 | 131 | 佰维存储 | 2023-10-11 三 | 67.00 | 67.53 | 67.75 | 67.99 | 65.80 | 0.33% | 11.13% | 4309664 | 28811万 | 26.24 | 291.55 | -106.1 | 132 | 佰维存储 | 2023-10-10 二 | 64.29 | 64.29 | 67.53 | 68.33 | 64.11 | 5.04% | 15.99% | 6192164 | 41249万 | 26.15 | 290.6 | -105.76 | 133 | 佰维存储 | 2023-10-09 一 | 63.35 | 62.96 | 64.29 | 65.90 | 62.53 | 2.11% | 8.78% | 3400409 | 21864万 | 24.9 | 276.66 | -100.68 | 134 | 佰维存储 | 2023-09-28 四 | 64.50 | 64.44 | 62.96 | 65.60 | 62.90 | -2.30% | 9.64% | 3733721 | 23836万 | 24.38 | 270.94 | -98.6 | 135 | 佰维存储 | 2023-09-27 三 | 65.82 | 66.26 | 64.44 | 67.45 | 64.44 | -2.75% | 8.50% | 3291053 | 21643万 | 24.96 | 277.3 | -100.92 | 136 | 佰维存储 | 2023-09-26 二 | 65.40 | 65.58 | 66.26 | 68.98 | 65.00 | 1.04% | 9.26% | 3587058 | 24079万 | 25.66 | 285.14 | -103.77 | 137 | 佰维存储 | 2023-09-25 一 | 67.48 | 67.01 | 65.58 | 67.68 | 65.35 | -2.13% | 6.38% | 2471902 | 16375万 | 25.4 | 282.21 | -102.7 | 138 | 佰维存储 | 2023-09-22 五 | 67.28 | 67.61 | 67.01 | 67.75 | 61.52 | -0.89% | 11.53% | 4467288 | 29310万 | 25.95 | 288.36 | -104.94 | 139 | 佰维存储 | 2023-09-21 四 | 68.93 | 69.07 | 67.61 | 69.98 | 67.60 | -2.11% | 6.73% | 2607315 | 17825万 | 26.19 | 290.95 | -105.88 | 140 | 佰维存储 | 2023-09-20 三 | 67.78 | 68.75 | 69.07 | 70.95 | 67.50 | 0.47% | 8.39% | 3250899 | 22641万 | 26.75 | 297.23 | -108.17 | 141 | 佰维存储 | 2023-09-19 二 | 68.50 | 68.28 | 68.75 | 71.69 | 67.50 | 0.69% | 10.98% | 4251704 | 29654万 | 26.63 | 295.85 | -107.67 | 142 | 佰维存储 | 2023-09-18 一 | 70.00 | 70.20 | 68.28 | 70.20 | 67.60 | -2.74% | 7.96% | 3084005 | 21116万 | 26.44 | 293.83 | -106.93 | 143 | 佰维存储 | 2023-09-15 五 | 69.28 | 68.80 | 70.20 | 71.98 | 67.20 | 2.03% | 10.09% | 3906389 | 27296万 | 27.19 | 302.09 | -109.94 | 144 | 佰维存储 | 2023-09-14 四 | 70.46 | 71.53 | 68.80 | 72.48 | 68.02 | -3.82% | 10.18% | 3942466 | 27475万 | 26.65 | 296.07 | -107.75 | 145 | 佰维存储 | 2023-09-13 三 | 70.00 | 69.84 | 71.53 | 74.50 | 70.00 | 2.42% | 16.89% | 6543149 | 47270万 | 27.7 | 307.81 | -112.02 | 146 | 佰维存储 | 2023-09-12 二 | 70.66 | 70.15 | 69.84 | 71.80 | 69.60 | -0.44% | 6.64% | 2572467 | 18115万 | 27.05 | 300.54 | -109.37 | 147 | 佰维存储 | 2023-09-11 一 | 69.70 | 70.47 | 70.15 | 70.77 | 68.57 | -0.45% | 9.44% | 3656010 | 25502万 | 27.17 | 301.88 | -109.86 | 148 | 佰维存储 | 2023-09-08 五 | 69.45 | 70.10 | 70.47 | 72.50 | 69.35 | 0.53% | 14.13% | 5472288 | 38932万 | 27.29 | 303.25 | -110.36 | 149 | 佰维存储 | 2023-09-07 四 | 72.80 | 72.49 | 70.10 | 74.93 | 69.00 | -3.30% | 20.68% | 8010586 | 57389万 | 27.15 | 301.66 | -109.78 | 150 | 佰维存储 | 2023-09-06 三 | 69.74 | 70.86 | 72.49 | 74.03 | 69.30 | 2.30% | 18.22% | 7057996 | 50399万 | 28.08 | 311.95 | -113.52 | 151 | 佰维存储 | 2023-09-05 二 | 70.29 | 70.17 | 70.86 | 73.50 | 69.12 | 0.98% | 20.75% | 8034762 | 57475万 | 27.44 | 304.93 | -110.97 | 152 | 佰维存储 | 2023-09-04 一 | 68.76 | 68.76 | 70.17 | 70.17 | 67.45 | 2.05% | 13.65% | 5286114 | 36373万 | 27.18 | 301.96 | -109.89 | 153 | 佰维存储 | 2023-09-01 五 | 68.50 | 68.45 | 68.76 | 72.66 | 68.50 | 0.45% | 19.29% | 7469397 | 52531万 | 26.63 | 295.89 | -107.68 | 154 | 佰维存储 | 2023-08-31 四 | 65.98 | 68.19 | 68.45 | 69.79 | 64.10 | 0.38% | 21.98% | 8511050 | 57254万 | 26.51 | 294.56 | -107.2 | 155 | 佰维存储 | 2023-08-30 三 | 61.17 | 61.08 | 68.19 | 73.30 | 61.17 | 11.64% | 33.39% | 12214754 | 83318万 | 24.94 | 293.44 | -416.87 | 156 | 佰维存储 | 2023-08-29 二 | 58.82 | 58.58 | 61.08 | 62.06 | 57.87 | 4.27% | 11.21% | 4102149 | 24704万 | 22.34 | 262.85 | -373.41 | 157 | 佰维存储 | 2023-08-28 一 | 64.88 | 58.85 | 58.58 | 64.88 | 58.52 | -0.46% | 9.90% | 3619884 | 21607万 | 21.43 | 252.09 | -358.12 | 158 | 佰维存储 | 2023-08-25 五 | 60.43 | 61.51 | 58.85 | 61.30 | 58.47 | -4.32% | 13.01% | 4757765 | 28242万 | 21.53 | 253.25 | -359.77 | 159 | 佰维存储 | 2023-08-23 三 | 63.51 | 64.50 | 62.20 | 63.90 | 61.75 | -3.57% | 8.74% | 3197325 | 20013万 | 22.75 | 267.66 | -380.25 | 160 | 佰维存储 | 2023-08-22 二 | 62.99 | 62.71 | 64.50 | 64.50 | 61.40 | 2.85% | 11.63% | 4253206 | 26849万 | 23.59 | 277.56 | -394.31 |
|
行情刷新 | 流通股东
|