佰维存储（688525）历史行情
以下为佰维存储近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 180.000 | 174.400 | 181.870 | 173.000 | -8.780 | -4.793% | 1,164.14万 | 20.56亿 | 2.441% |
| 2026-10-08 | 190.980 | 183.180 | 193.010 | 182.100 | -9.170 | -4.767% | 1,648.84万 | 0.00亿 | 0.000% |
| 2026-10-07 | 200.000 | 192.350 | 200.770 | 192.050 | -6.250 | -3.147% | 1,327.62万 | 25.83亿 | 2.784% |
| 2026-10-06 | 200.000 | 192.350 | 200.770 | 192.050 | -6.250 | -3.147% | 1,327.62万 | 25.83亿 | 2.784% |
| 2026-10-05 | 200.000 | 192.350 | 200.770 | 192.050 | -6.250 | -3.147% | 1,327.62万 | 25.83亿 | 2.784% |
| 2026-10-02 | 200.000 | 192.350 | 200.770 | 192.050 | -6.250 | -3.147% | 1,327.62万 | 25.83亿 | 2.784% |
| 2026-10-01 | 200.000 | 192.350 | 200.770 | 192.050 | -6.250 | -3.147% | 1,327.62万 | 25.83亿 | 2.784% |
| 2026-09-30 | 200.000 | 192.350 | 200.770 | 192.050 | -6.250 | -3.147% | 1,327.62万 | 0.00亿 | 0.000% |
| 2026-09-29 | 197.000 | 198.600 | 200.880 | 196.120 | 0.350 | 0.177% | 1,083.54万 | 0.00亿 | 0.000% |
| 2026-09-28 | 208.180 | 198.250 | 209.380 | 198.200 | -12.760 | -6.047% | 1,636.58万 | 0.00亿 | 0.000% |
| 2026-09-27 | 218.600 | 211.010 | 219.400 | 211.000 | -11.680 | -5.245% | 1,965.36万 | 41.92亿 | 4.122% |
| 2026-09-24 | 218.600 | 211.010 | 219.400 | 211.000 | -11.680 | -5.245% | 1,965.36万 | 0.00亿 | 0.000% |
| 2026-09-23 | 221.980 | 222.690 | 228.560 | 221.960 | 5.470 | 2.518% | 2,733.47万 | 0.00亿 | 0.000% |
| 2026-09-22 | 221.500 | 217.220 | 224.000 | 216.130 | -0.360 | -0.165% | 2,137.54万 | 0.00亿 | 0.000% |
| 2026-09-21 | 220.980 | 217.580 | 223.990 | 215.810 | 0.700 | 0.323% | 1,691.62万 | 0.00亿 | 0.000% |
| 2026-09-18 | 215.000 | 216.880 | 218.600 | 211.230 | 8.614 | 4.136% | 1,889.35万 | 0.00亿 | 0.000% |
| 2026-09-17 | 211.586 | 208.266 | 215.066 | 208.156 | -4.940 | -2.317% | 1,353.40万 | 0.00亿 | 0.000% |
| 2026-09-16 | 205.576 | 213.206 | 213.936 | 204.576 | 7.620 | 3.706% | 1,641.84万 | 0.00亿 | 0.000% |
| 2026-09-15 | 204.576 | 205.586 | 210.366 | 204.576 | -1.100 | -0.532% | 1,170.83万 | 0.00亿 | 0.000% |
| 2026-09-14 | 206.176 | 206.686 | 210.576 | 205.586 | -5.890 | -2.771% | 1,062.14万 | 0.00亿 | 0.000% |
| 2026-09-11 | 212.796 | 212.576 | 213.946 | 206.726 | -5.790 | -2.652% | 1,707.19万 | 0.00亿 | 0.000% |
| 2026-09-10 | 216.226 | 218.366 | 222.556 | 216.226 | 1.090 | 0.502% | 1,288.51万 | 0.00亿 | 0.000% |
| 2026-09-09 | 222.736 | 217.276 | 224.076 | 215.526 | -3.800 | -1.719% | 1,307.56万 | 0.00亿 | 0.000% |
| 2026-09-08 | 220.716 | 221.076 | 227.766 | 217.706 | 0.360 | 0.163% | 1,782.17万 | 0.00亿 | 0.000% |
| 2026-09-07 | 219.576 | 220.716 | 222.226 | 218.496 | 7.850 | 3.688% | 1,725.11万 | 0.00亿 | 0.000% |
| 2026-09-04 | 222.456 | 212.866 | 223.236 | 211.176 | -7.210 | -3.276% | 1,665.23万 | 0.00亿 | 0.000% |
| 2026-09-03 | 224.596 | 220.076 | 225.546 | 218.216 | -1.780 | -0.802% | 1,183.13万 | 0.00亿 | 0.000% |
| 2026-09-02 | 222.696 | 221.856 | 225.476 | 220.906 | -5.420 | -2.385% | 1,158.29万 | 0.00亿 | 0.000% |
| 2026-09-01 | 234.586 | 227.276 | 234.876 | 226.836 | -7.850 | -3.339% | 1,240.27万 | 0.00亿 | 0.000% |
| 2026-08-31 | 224.766 | 235.126 | 235.126 | 224.586 | 4.620 | 2.004% | 1,487.54万 | 0.00亿 | 0.000% |
| 2026-08-28 | 234.576 | 230.506 | 238.006 | 230.206 | -7.510 | -3.155% | 1,907.55万 | 0.00亿 | 0.000% |
| 2026-08-27 | 225.906 | 238.016 | 238.216 | 224.466 | 15.090 | 6.769% | 2,525.24万 | 0.00亿 | 0.000% |
| 2026-08-26 | 228.456 | 222.926 | 228.776 | 221.286 | -4.470 | -1.966% | 1,422.00万 | 0.00亿 | 0.000% |
| 2026-08-25 | 219.576 | 227.396 | 229.836 | 218.666 | 2.230 | 0.990% | 1,508.76万 | 0.00亿 | 0.000% |
| 2026-08-24 | 236.586 | 225.166 | 236.686 | 219.766 | -13.370 | -5.605% | 2,220.32万 | 0.00亿 | 0.000% |
| 2026-08-21 | 234.576 | 238.536 | 240.376 | 231.846 | 4.290 | 1.831% | 1,765.69万 | 0.00亿 | 0.000% |
| 2026-08-20 | 235.076 | 234.246 | 237.176 | 231.076 | 2.970 | 1.284% | 1,696.49万 | 0.00亿 | 0.000% |
| 2026-08-19 | 240.126 | 231.276 | 243.086 | 227.576 | -21.480 | -8.498% | 3,070.66万 | 0.00亿 | 0.000% |
| 2026-08-18 | 258.576 | 252.756 | 261.876 | 251.006 | -3.600 | -1.404% | 2,960.63万 | 0.00亿 | 0.000% |
| 2026-08-17 | 244.576 | 256.356 | 257.346 | 243.706 | 14.780 | 6.118% | 3,571.21万 | 0.00亿 | 0.000% |
| 2026-08-14 | 240.576 | 241.576 | 243.076 | 236.756 | 6.990 | 2.980% | 2,502.10万 | 0.00亿 | 0.000% |
| 2026-08-13 | 250.576 | 234.586 | 253.456 | 234.576 | -9.870 | -4.038% | 3,344.66万 | 0.00亿 | 0.000% |
| 2026-08-12 | 245.246 | 244.456 | 248.406 | 238.156 | 2.820 | 1.167% | 2,678.87万 | 0.00亿 | 0.000% |
| 2026-08-11 | 238.476 | 241.636 | 250.576 | 237.636 | 0.060 | 0.025% | 3,173.17万 | 0.00亿 | 0.000% |
| 2026-08-10 | 247.256 | 241.576 | 247.256 | 233.476 | -2.880 | -1.178% | 3,154.69万 | 0.00亿 | 0.000% |
| 2026-08-07 | 229.176 | 244.456 | 249.456 | 229.176 | 11.940 | 5.135% | 4,434.58万 | 0.00亿 | 0.000% |
| 2026-08-06 | 221.576 | 232.516 | 237.276 | 219.056 | -0.130 | -0.056% | 3,741.81万 | 0.00亿 | 0.000% |
| 2026-08-05 | 219.546 | 232.646 | 236.176 | 217.116 | 15.540 | 7.158% | 4,204.34万 | 0.00亿 | 0.000% |
| 2026-08-04 | 208.956 | 217.106 | 219.116 | 205.906 | 10.730 | 5.199% | 3,188.87万 | 0.00亿 | 0.000% |
| 2026-08-03 | 217.586 | 206.376 | 219.366 | 205.356 | -19.190 | -8.507% | 3,320.01万 | 0.00亿 | 0.000% |
| 2026-07-31 | 248.566 | 225.566 | 249.576 | 225.076 | 6.150 | 2.803% | 5,523.51万 | 0.00亿 | 0.000% |
| 2026-07-30 | 205.576 | 219.416 | 227.586 | 203.276 | 7.960 | 3.764% | 5,234.25万 | 0.00亿 | 0.000% |
| 2026-07-29 | 209.496 | 211.456 | 213.236 | 195.576 | 2.060 | 0.984% | 4,110.17万 | 0.00亿 | 0.000% |
| 2026-07-28 | 225.576 | 209.396 | 233.036 | 208.146 | -31.310 | -13.008% | 3,794.05万 | 0.00亿 | 0.000% |
| 2026-07-27 | 230.586 | 240.706 | 241.316 | 220.076 | 4.750 | 2.013% | 2,879.61万 | 0.00亿 | 0.000% |
| 2026-07-24 | 244.296 | 235.956 | 246.636 | 235.076 | -14.030 | -5.612% | 2,948.81万 | 0.00亿 | 0.000% |
| 2026-07-23 | 254.576 | 249.986 | 262.076 | 247.576 | 2.130 | 0.859% | 3,077.76万 | 0.00亿 | 0.000% |
| 2026-07-22 | 264.576 | 247.856 | 274.306 | 247.666 | -22.690 | -8.387% | 4,713.98万 | 0.00亿 | 0.000% |
| 2026-07-21 | 244.576 | 270.546 | 270.966 | 218.666 | 26.970 | 11.073% | 5,628.33万 | 0.00亿 | 0.000% |
| 2026-07-20 | 265.576 | 243.576 | 267.606 | 226.606 | -8.860 | -3.510% | 4,470.87万 | 0.00亿 | 0.000% |
| 2026-07-17 | 286.576 | 252.436 | 292.336 | 251.676 | -47.390 | -15.806% | 5,021.68万 | 0.00亿 | 0.000% |
| 2026-07-16 | 299.576 | 299.826 | 316.236 | 292.866 | -4.150 | -1.365% | 3,956.34万 | 0.00亿 | 0.000% |
| 2026-07-15 | 350.576 | 303.976 | 351.176 | 302.576 | -53.970 | -15.078% | 5,234.10万 | 0.00亿 | 0.000% |
| 2026-07-14 | 343.336 | 357.946 | 359.936 | 326.236 | 18.880 | 5.568% | 3,315.91万 | 0.00亿 | 0.000% |
| 2026-07-13 | 371.566 | 339.066 | 379.576 | 337.546 | -49.010 | -12.629% | 3,882.09万 | 0.00亿 | 0.000% |
| 2026-07-10 | 429.576 | 388.076 | 429.576 | 387.636 | -30.380 | -7.260% | 3,392.73万 | 0.00亿 | 0.000% |
| 2026-07-09 | 409.336 | 418.456 | 421.726 | 383.506 | 22.660 | 5.725% | 3,860.09万 | 0.00亿 | 0.000% |
| 2026-07-08 | 424.576 | 395.796 | 429.076 | 390.606 | -28.780 | -6.779% | 3,076.88万 | 0.00亿 | 0.000% |
| 2026-07-07 | 431.796 | 424.576 | 439.456 | 415.586 | -29.700 | -6.538% | 2,794.29万 | 0.00亿 | 0.000% |
| 2026-07-06 | 449.576 | 454.276 | 466.556 | 427.656 | 26.790 | 6.267% | 4,393.94万 | 0.00亿 | 0.000% |
| 2026-07-03 | 416.576 | 427.486 | 446.456 | 400.576 | 9.110 | 2.177% | 3,722.50万 | 0.00亿 | 0.000% |
| 2026-07-02 | 429.576 | 418.376 | 447.076 | 416.576 | -44.270 | -9.569% | 3,423.57万 | 0.00亿 | 0.000% |
| 2026-07-01 | 498.676 | 462.646 | 515.226 | 457.576 | -31.660 | -6.405% | 4,092.36万 | 0.00亿 | 0.000% |
| 2026-06-30 | 491.576 | 494.306 | 506.636 | 479.576 | -12.270 | -2.422% | 2,922.91万 | 0.00亿 | 0.000% |
| 2026-06-29 | 491.116 | 506.576 | 511.576 | 471.676 | 5.950 | 1.189% | 3,989.39万 | 0.00亿 | 0.000% |
| 2026-06-26 | 464.956 | 500.626 | 516.576 | 464.776 | 20.750 | 4.324% | 4,647.11万 | 0.00亿 | 0.000% |
| 2026-06-25 | 440.576 | 479.876 | 487.576 | 437.576 | 63.300 | 15.195% | 4,845.68万 | 0.00亿 | 0.000% |
| 2026-06-24 | 381.576 | 416.576 | 418.376 | 378.436 | 27.530 | 7.076% | 3,748.79万 | 0.00亿 | 0.000% |
| 2026-06-23 | 399.576 | 389.046 | 419.546 | 385.576 | -16.840 | -4.149% | 3,896.78万 | 0.00亿 | 0.000% |
| 2026-06-22 | 394.196 | 405.886 | 405.886 | 385.776 | 20.110 | 5.213% | 4,295.91万 | 0.00亿 | 0.000% |
| 2026-06-18 | 362.576 | 385.776 | 391.776 | 362.576 | 16.200 | 4.383% | 4,631.44万 | 0.00亿 | 0.000% |
| 2026-06-17 | 331.776 | 369.576 | 369.576 | 328.326 | 29.520 | 8.681% | 5,047.16万 | 0.00亿 | 0.000% |
| 2026-06-16 | 339.576 | 340.056 | 346.556 | 334.286 | 0.734 | 0.216% | 3,398.95万 | 0.00亿 | 0.000% |
| 2026-06-15 | 336.362 | 339.322 | 339.662 | 321.652 | 12.060 | 3.685% | 4,176.48万 | 0.00亿 | 0.000% |
| 2026-06-12 | 348.242 | 327.262 | 358.222 | 327.262 | 3.630 | 1.122% | 5,391.77万 | 0.00亿 | 0.000% |
| 2026-06-11 | 314.022 | 323.632 | 326.342 | 307.372 | 7.270 | 2.298% | 3,029.61万 | 0.00亿 | 0.000% |
| 2026-06-10 | 310.362 | 316.362 | 331.262 | 307.362 | 11.850 | 3.891% | 3,926.80万 | 0.00亿 | 0.000% |
| 2026-06-09 | 297.532 | 304.512 | 305.692 | 294.142 | 16.650 | 5.784% | 2,646.40万 | 0.00亿 | 0.000% |
| 2026-06-08 | 284.362 | 287.862 | 294.942 | 284.362 | -22.500 | -7.250% | 3,299.37万 | 0.00亿 | 0.000% |
| 2026-06-05 | 326.362 | 310.362 | 332.362 | 308.472 | -30.310 | -8.897% | 4,818.64万 | 0.00亿 | 0.000% |
| 2026-06-04 | 311.372 | 340.672 | 349.362 | 308.362 | 27.310 | 8.715% | 5,813.71万 | 0.00亿 | 0.000% |
| 2026-06-03 | 299.362 | 313.362 | 327.162 | 299.312 | 10.600 | 3.501% | 4,128.23万 | 0.00亿 | 0.000% |
| 2026-06-02 | 304.362 | 302.762 | 311.182 | 286.772 | -1.600 | -0.526% | 3,476.99万 | 0.00亿 | 0.000% |
| 2026-06-01 | 330.362 | 304.362 | 333.352 | 304.362 | -22.370 | -6.847% | 3,389.64万 | 0.00亿 | 0.000% |
| 2026-05-29 | 325.362 | 326.732 | 339.242 | 312.362 | 3.750 | 1.161% | 4,159.00万 | 0.00亿 | 0.000% |
| 2026-05-28 | 310.662 | 322.982 | 330.352 | 305.362 | 6.630 | 2.096% | 3,681.99万 | 0.00亿 | 0.000% |
| 2026-05-27 | 322.362 | 316.352 | 341.842 | 314.532 | 9.260 | 3.015% | 5,318.74万 | 0.00亿 | 0.000% |
| 2026-05-26 | 318.362 | 307.092 | 318.362 | 302.482 | -13.040 | -4.073% | 3,011.47万 | 0.00亿 | 0.000% |
| 2026-05-25 | 311.362 | 320.132 | 322.152 | 302.722 | 8.520 | 2.734% | 3,640.72万 | 0.00亿 | 0.000% |
| 2026-05-22 | 308.362 | 311.612 | 314.162 | 301.272 | 11.250 | 3.745% | 3,012.97万 | 0.00亿 | 0.000% |
| 2026-05-21 | 324.162 | 300.362 | 327.352 | 297.912 | -15.600 | -4.937% | 3,669.71万 | 0.00亿 | 0.000% |
| 2026-05-20 | 312.162 | 315.962 | 318.792 | 308.372 | 3.170 | 1.013% | 3,096.60万 | 0.00亿 | 0.000% |
| 2026-05-19 | 321.372 | 312.792 | 323.362 | 300.372 | -17.670 | -5.347% | 4,443.99万 | 0.00亿 | 0.000% |
| 2026-05-18 | 307.362 | 330.462 | 344.362 | 307.362 | 24.800 | 8.114% | 5,047.01万 | 0.00亿 | 0.000% |
| 2026-05-15 | 322.562 | 305.662 | 327.762 | 300.462 | -17.050 | -5.283% | 4,449.67万 | 0.00亿 | 0.000% |
| 2026-05-14 | 327.852 | 322.712 | 342.542 | 322.712 | -5.140 | -1.568% | 4,495.30万 | 0.00亿 | 0.000% |
| 2026-05-13 | 297.362 | 327.852 | 329.262 | 294.992 | 19.520 | 6.331% | 4,782.91万 | 0.00亿 | 0.000% |
| 2026-05-12 | 312.362 | 308.332 | 317.042 | 304.362 | -6.720 | -2.133% | 3,587.84万 | 0.00亿 | 0.000% |
| 2026-05-11 | 310.462 | 315.052 | 322.862 | 300.572 | 25.240 | 8.709% | 5,296.91万 | 0.00亿 | 0.000% |
| 2026-05-08 | 289.362 | 289.812 | 293.732 | 286.442 | -9.400 | -3.142% | 2,976.96万 | 0.00亿 | 0.000% |
| 2026-05-07 | 304.362 | 299.212 | 310.392 | 294.612 | -11.270 | -3.630% | 4,904.76万 | 0.00亿 | 0.000% |
| 2026-05-06 | 286.062 | 310.482 | 317.412 | 280.562 | 46.040 | 17.410% | 5,963.28万 | 0.00亿 | 0.000% |
| 2026-04-30 | 269.362 | 264.442 | 269.372 | 262.862 | -3.920 | -1.461% | 2,565.18万 | 0.00亿 | 0.000% |
| 2026-04-29 | 256.592 | 268.362 | 269.362 | 255.382 | 8.200 | 3.152% | 3,021.53万 | 0.00亿 | 0.000% |
| 2026-04-28 | 267.162 | 260.162 | 274.002 | 260.012 | -3.850 | -1.458% | 2,818.28万 | 0.00亿 | 0.000% |
| 2026-04-27 | 267.702 | 264.012 | 268.862 | 261.542 | -1.850 | -0.696% | 2,752.49万 | 0.00亿 | 0.000% |
| 2026-04-24 | 261.362 | 265.862 | 267.862 | 259.262 | 2.200 | 0.834% | 2,996.56万 | 0.00亿 | 0.000% |
| 2026-04-23 | 293.242 | 263.662 | 294.352 | 262.392 | -16.700 | -5.957% | 4,395.45万 | 0.00亿 | 0.000% |
| 2026-04-22 | 274.012 | 280.362 | 280.362 | 272.242 | 5.040 | 1.831% | 2,871.80万 | 0.00亿 | 0.000% |
| 2026-04-21 | 268.362 | 275.322 | 277.132 | 262.672 | 7.260 | 2.708% | 3,370.35万 | 0.00亿 | 0.000% |
| 2026-04-20 | 270.462 | 268.062 | 275.212 | 266.022 | -1.970 | -0.730% | 3,205.47万 | 0.00亿 | 0.000% |
| 2026-04-17 | 272.442 | 270.032 | 277.362 | 268.102 | -16.130 | -5.637% | 4,974.56万 | 0.00亿 | 0.000% |
| 2026-04-16 | 272.362 | 286.162 | 291.162 | 271.352 | 1.390 | 0.488% | 4,440.08万 | 0.00亿 | 0.000% |
| 2026-04-15 | 289.552 | 284.772 | 291.542 | 277.522 | -2.690 | -0.936% | 3,983.34万 | 0.00亿 | 0.000% |
| 2026-04-14 | 265.352 | 287.462 | 293.582 | 261.372 | 32.250 | 12.637% | 5,220.18万 | 0.00亿 | 0.000% |
| 2026-04-13 | 239.362 | 255.212 | 257.312 | 238.362 | 0.000 | 0.000% | 3,971.79万 | 0.00亿 | 0.000% |
| 2026-04-10 | 233.342 | 240.872 | 247.362 | 232.482 | 0.000 | 0.000% | 4,254.16万 | 0.00亿 | 0.000% |
| 2026-04-09 | 223.362 | 226.882 | 230.542 | 219.782 | 0.000 | 0.000% | 3,243.78万 | 0.00亿 | 0.000% |
| 2026-04-08 | 228.362 | 229.042 | 230.362 | 219.412 | 0.000 | 0.000% | 3,725.41万 | 0.00亿 | 0.000% |
| 2026-04-07 | 215.362 | 216.782 | 223.662 | 214.022 | 0.000 | 0.000% | 3,005.87万 | 0.00亿 | 0.000% |
| 2026-04-03 | 212.962 | 209.652 | 216.912 | 209.562 | 0.000 | 0.000% | 2,148.79万 | 0.00亿 | 0.000% |
| 2026-04-02 | 219.362 | 210.182 | 222.272 | 210.112 | 0.000 | 0.000% | 2,963.63万 | 0.00亿 | 0.000% |
| 2026-04-01 | 227.362 | 214.962 | 232.242 | 210.032 | 0.000 | 0.000% | 4,414.37万 | 0.00亿 | 0.000% |