佰维存储(688525)股票信息
| 股票代码 | 688525 |
| 股票名称 | 佰维存储 |
| 最新价/元 | 61.01 |
| 涨跌额/元 | -5.37 |
| 涨跌幅/% | -8.09 |
| 买入/元 | 61.01 |
| 卖出/元 | 61.02 |
| 昨收/元 | 66.38 |
| 今开/元 | 64.36 |
| 最高/元 | 66.71 |
| 最低/元 | 60.00 |
| 成交量/手 | 273821.79 |
| 成交额/万 | 171235.64 |
| 股净值/元 | -42.08 |
| 市净率 | 10.86 |
| 总市值/万 | 2630997.33 |
| 流通值/万 | 1884828.89 |
| 换手率/% | 8.86 |
| 入市日期 | 2022-12-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:05 |
佰维存储(688525)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 64.36 | 61.01 | -5.37 | -8.09 | 273821.79 | 171235.64 | 8.86 |
| 2024-10-10 | 71.90 | 66.38 | -6.03 | -8.33 | 339981.69 | 231270.58 | 11.00 |
| 2024-10-09 | 68.00 | 72.41 | -0.31 | -0.43 | 537937.16 | 400597.46 | 17.41 |
| 2024-10-08 | 72.72 | 72.72 | 12.12 | 20.00 | 387398.23 | 278655.37 | 12.54 |
| 2024-09-30 | 52.87 | 60.60 | 10.10 | 20.00 | 371576.35 | 211265.99 | 12.03 |
| 2024-09-27 | 47.91 | 50.50 | 3.30 | 6.99 | 206410.03 | 100093.53 | 6.68 |
| 2024-09-26 | 45.24 | 47.20 | 3.00 | 6.79 | 254120.93 | 116675.64 | 8.26 |
| 2024-09-25 | 44.10 | 44.20 | 0.44 | 1.01 | 192984.50 | 86988.12 | 6.28 |
| 2024-09-24 | 40.80 | 43.76 | 3.36 | 8.32 | 179166.09 | 75918.91 | 5.83 |
| 2024-09-23 | 40.80 | 40.40 | -0.40 | -0.98 | 67993.86 | 27736.28 | 2.23 |
| 2024-09-20 | 42.50 | 40.80 | -0.95 | -2.28 | 82612.99 | 34189.12 | 2.70 |
| 2024-09-19 | 41.41 | 41.75 | 0.62 | 1.51 | 87680.57 | 36627.37 | 2.87 |
| 2024-09-18 | 41.41 | 41.13 | -0.29 | -0.70 | 68256.64 | 27992.53 | 2.23 |
| 2024-09-13 | 42.28 | 41.42 | -0.86 | -2.03 | 89524.66 | 37412.07 | 2.93 |
| 2024-09-12 | 44.00 | 42.28 | -1.22 | -2.81 | 100514.96 | 43172.34 | 3.29 |
| 2024-09-11 | 43.43 | 43.50 | -0.28 | -0.64 | 74304.11 | 32298.77 | 2.43 |
| 2024-09-10 | 42.48 | 43.78 | 1.29 | 3.04 | 102688.61 | 44195.39 | 3.36 |
| 2024-09-09 | 42.11 | 42.49 | -0.06 | -0.14 | 57745.52 | 24531.96 | 1.90 |
| 2024-09-06 | 43.80 | 42.55 | -0.94 | -2.16 | 82189.46 | 35375.50 | 2.70 |
| 2024-09-05 | 43.78 | 43.49 | -0.27 | -0.62 | 72892.82 | 31952.72 | 2.40 |
| 2024-09-04 | 43.10 | 43.76 | -0.17 | -0.39 | 79846.38 | 34906.07 | 2.63 |
| 2024-09-03 | 43.01 | 43.93 | 0.85 | 1.97 | 108676.98 | 47868.96 | 3.58 |
| 2024-09-02 | 44.56 | 43.08 | -2.12 | -4.69 | 122221.45 | 53893.74 | 4.02 |
| 2024-08-30 | 43.40 | 45.20 | 1.81 | 4.17 | 188533.82 | 85039.30 | 7.46 |
| 2024-08-29 | 42.31 | 43.39 | 0.69 | 1.62 | 112982.62 | 48695.46 | 4.47 |
| 2024-08-28 | 42.77 | 42.70 | -0.07 | -0.16 | 70981.93 | 30311.96 | 2.81 |
| 2024-08-27 | 42.97 | 42.77 | -0.27 | -0.63 | 106419.93 | 45909.72 | 4.21 |
| 2024-08-26 | 45.21 | 43.04 | -1.92 | -4.27 | 141315.71 | 61809.14 | 5.59 |
| 2024-08-23 | 44.40 | 44.96 | -0.17 | -0.38 | 142713.86 | 63380.15 | 5.65 |
| 2024-08-22 | 45.90 | 45.13 | -0.77 | -1.68 | 97909.01 | 44428.14 | 3.87 |
| 2024-08-21 | 47.50 | 45.90 | -1.70 | -3.57 | 145524.11 | 67994.39 | 5.76 |
| 2024-08-20 | 48.98 | 47.60 | -1.09 | -2.24 | 96134.45 | 46277.35 | 3.80 |
| 2024-08-19 | 49.80 | 48.69 | -1.99 | -3.93 | 116231.32 | 57441.74 | 4.60 |
| 2024-08-16 | 51.31 | 50.68 | -0.06 | -0.12 | 127294.89 | 64885.30 | 5.04 |
| 2024-08-15 | 49.40 | 50.74 | 1.30 | 2.63 | 147246.35 | 74419.96 | 5.83 |
| 2024-08-14 | 50.46 | 49.44 | -0.28 | -0.56 | 118042.05 | 58969.23 | 4.67 |
| 2024-08-13 | 48.09 | 49.72 | 1.69 | 3.52 | 118107.74 | 57943.43 | 4.67 |
| 2024-08-12 | 48.63 | 48.03 | -0.94 | -1.92 | 91259.37 | 43909.44 | 3.61 |
| 2024-08-09 | 49.61 | 48.97 | 0.61 | 1.26 | 128260.15 | 63493.62 | 5.08 |
| 2024-08-08 | 47.88 | 48.36 | -0.30 | -0.62 | 125831.83 | 60723.25 | 4.98 |
| 2024-08-07 | 49.50 | 48.66 | -1.20 | -2.41 | 115569.67 | 56789.32 | 4.57 |
| 2024-08-06 | 51.00 | 49.86 | 1.26 | 2.59 | 124282.66 | 61731.17 | 4.92 |
| 2024-08-05 | 52.77 | 48.60 | -5.31 | -9.85 | 226447.00 | 115060.12 | 8.96 |
| 2024-08-02 | 55.58 | 53.91 | -2.80 | -4.94 | 170311.60 | 93810.77 | 6.74 |
| 2024-08-01 | 56.30 | 56.71 | 1.16 | 2.09 | 212227.72 | 120013.90 | 8.40 |
| 2024-07-31 | 52.29 | 55.55 | 2.72 | 5.15 | 230132.23 | 125424.04 | 9.11 |
| 2024-07-30 | 51.78 | 52.83 | 0.70 | 1.34 | 139084.75 | 72681.60 | 5.50 |
| 2024-07-29 | 52.46 | 52.13 | -0.33 | -0.63 | 137355.78 | 72079.57 | 5.44 |
| 2024-07-26 | 53.03 | 52.46 | -0.72 | -1.35 | 159658.78 | 83849.45 | 6.44 |
| 2024-07-25 | 53.00 | 53.18 | -0.86 | -1.59 | 132449.52 | 70612.78 | 5.34 |
| 2024-07-24 | 55.20 | 54.04 | -1.16 | -2.10 | 179385.41 | 98845.68 | 7.23 |
| 2024-07-23 | 57.61 | 55.20 | -2.67 | -4.61 | 188978.15 | 107606.93 | 7.62 |
| 2024-07-22 | 58.39 | 57.87 | -0.40 | -0.69 | 162176.47 | 93715.02 | 6.54 |
| 2024-07-19 | 58.60 | 58.27 | -1.45 | -2.43 | 245361.06 | 145572.17 | 9.89 |
| 2024-07-18 | 57.08 | 59.72 | 1.02 | 1.74 | 249442.74 | 145292.58 | 10.06 |
| 2024-07-17 | 61.00 | 58.70 | -3.18 | -5.14 | 260491.24 | 157954.79 | 10.50 |
| 2024-07-16 | 63.24 | 61.88 | -1.98 | -3.10 | 315209.01 | 194038.47 | 12.71 |
| 2024-07-15 | 65.63 | 63.86 | -1.78 | -2.71 | 169225.29 | 110025.58 | 6.82 |
| 2024-07-12 | 65.10 | 65.64 | -1.09 | -1.63 | 178922.58 | 116881.85 | 7.21 |
| 2024-07-11 | 66.96 | 66.73 | 0.80 | 1.21 | 233725.92 | 156580.34 | 9.42 |
| 2024-07-10 | 66.09 | 65.93 | -1.43 | -2.12 | 196379.73 | 130275.02 | 7.92 |
| 2024-07-09 | 63.52 | 67.36 | 3.49 | 5.46 | 279993.62 | 182651.68 | 11.29 |
| 2024-07-08 | 63.23 | 63.87 | 0.69 | 1.09 | 194088.12 | 124989.91 | 7.82 |
| 2024-07-05 | 61.79 | 63.18 | 0.68 | 1.09 | 188494.79 | 118694.45 | 7.60 |
| 2024-07-04 | 63.90 | 62.50 | -1.75 | -2.72 | 195236.94 | 123233.89 | 7.87 |
| 2024-07-03 | 62.50 | 64.25 | 2.10 | 3.38 | 238363.15 | 151613.40 | 9.61 |
| 2024-07-02 | 66.40 | 62.15 | -4.31 | -6.49 | 261283.60 | 168910.37 | 10.53 |
| 2024-07-01 | 63.80 | 66.46 | 2.31 | 3.60 | 257293.99 | 166734.52 | 10.37 |
| 2024-06-28 | 61.10 | 64.15 | 2.65 | 4.31 | 291699.53 | 185706.45 | 11.76 |
| 2024-06-27 | 61.30 | 61.50 | -1.00 | -1.60 | 244500.60 | 151804.22 | 9.86 |
| 2024-06-26 | 58.00 | 62.50 | 5.00 | 8.70 | 274472.97 | 163774.41 | 11.07 |
| 2024-06-25 | 60.21 | 57.50 | -2.76 | -4.58 | 266231.70 | 154794.61 | 10.73 |
| 2024-06-24 | 62.66 | 60.26 | -3.04 | -4.80 | 362212.15 | 228410.74 | 14.60 |
| 2024-06-21 | 60.00 | 63.30 | 1.79 | 2.91 | 287358.85 | 175641.45 | 11.59 |
| 2024-06-20 | 60.48 | 61.51 | 1.06 | 1.75 | 391387.08 | 242592.71 | 15.78 |
| 2024-06-19 | 59.00 | 60.45 | 3.72 | 6.56 | 440914.82 | 262415.69 | 17.78 |
| 2024-06-18 | 56.50 | 56.73 | -0.07 | -0.12 | 195362.02 | 110696.12 | 7.88 |
| 2024-06-17 | 55.30 | 56.80 | 1.52 | 2.75 | 257907.60 | 144418.98 | 10.40 |
| 2024-06-14 | 56.59 | 55.28 | -2.02 | -3.53 | 466285.97 | 264043.15 | 18.75 |
| 2024-06-13 | 59.20 | 57.30 | -1.10 | -1.88 | 314894.60 | 185035.66 | 12.66 |
| 2024-06-12 | 57.90 | 58.40 | -0.06 | -0.10 | 243022.12 | 141659.73 | 9.77 |
| 2024-06-11 | 54.16 | 58.46 | 4.42 | 8.18 | 328117.50 | 187060.73 | 13.19 |
| 2024-06-07 | 54.95 | 54.04 | -0.44 | -0.81 | 189262.34 | 102691.02 | 7.61 |
| 2024-06-06 | 56.40 | 54.48 | -0.63 | -1.14 | 226885.31 | 125911.77 | 9.12 |
| 2024-06-05 | 55.90 | 55.11 | -0.83 | -1.48 | 242728.50 | 135894.78 | 9.76 |
| 2024-06-04 | 54.01 | 55.94 | 0.75 | 1.36 | 323653.66 | 178751.39 | 13.01 |
| 2024-06-03 | 50.00 | 55.19 | 7.07 | 14.69 | 492695.69 | 263732.48 | 19.81 |
| 2024-05-31 | 48.24 | 48.12 | -0.53 | -1.09 | 167862.91 | 81288.36 | 6.75 |
| 2024-05-30 | 46.58 | 48.65 | 1.90 | 4.06 | 237737.06 | 114912.47 | 9.56 |
| 2024-05-29 | 46.27 | 46.75 | 0.05 | 0.11 | 112852.28 | 52686.13 | 4.54 |
| 2024-05-28 | 47.29 | 46.70 | -0.50 | -1.06 | 238138.15 | 113901.29 | 9.57 |
| 2024-05-27 | 43.98 | 47.20 | 3.37 | 7.69 | 206757.65 | 93343.28 | 8.31 |
| 2024-05-24 | 46.66 | 43.83 | -2.87 | -6.15 | 186827.54 | 83906.78 | 7.51 |
| 2024-05-23 | 48.39 | 46.70 | -1.05 | -2.20 | 136631.43 | 64670.25 | 5.49 |
| 2024-05-22 | 47.20 | 47.75 | 0.48 | 1.02 | 112739.34 | 53342.65 | 4.53 |
| 2024-05-21 | 48.58 | 47.27 | -1.33 | -2.74 | 124247.91 | 59838.53 | 5.00 |
| 2024-05-20 | 47.11 | 48.60 | 0.68 | 1.42 | 145154.23 | 69850.96 | 5.84 |
| 2024-05-17 | 48.00 | 47.92 | -0.81 | -1.66 | 180900.44 | 85634.34 | 7.27 |
| 2024-05-16 | 50.50 | 48.73 | -0.96 | -1.93 | 160544.93 | 79776.91 | 6.45 |
| 2024-05-15 | 49.52 | 49.69 | 0.49 | 1.00 | 142776.65 | 70236.92 | 5.74 |
日K线
周K线
月K线
