比依股份 sh.603215
17.50
-0.11%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 17.46 | 17.76 | 17.36 | 17.50 | -0.11% | 0.33 | 1.00% |
| 2026-05-21 | 17.40 | 18.29 | 17.34 | 17.52 | +1.15% | 0.70 | 2.10% |
| 2026-05-20 | 17.36 | 17.36 | 16.76 | 17.32 | -0.52% | 0.44 | 1.39% |
| 2026-05-19 | 17.07 | 17.71 | 17.00 | 17.41 | +1.40% | 0.48 | 1.49% |
| 2026-05-18 | 17.69 | 17.70 | 17.03 | 17.17 | -3.86% | 0.75 | 2.34% |
| 2026-05-15 | 18.32 | 18.46 | 17.84 | 17.86 | -2.56% | 0.71 | 2.08% |
| 2026-05-14 | 18.10 | 18.50 | 17.77 | 18.33 | +1.61% | 1.12 | 3.29% |
| 2026-05-13 | 17.93 | 18.30 | 17.91 | 18.04 | +0.22% | 0.47 | 1.40% |
| 2026-05-12 | 18.18 | 18.18 | 17.90 | 18.00 | -0.88% | 0.51 | 1.52% |
| 2026-05-11 | 18.11 | 18.30 | 17.99 | 18.16 | +0.06% | 0.66 | 1.94% |
| 2026-05-08 | 18.10 | 18.21 | 18.00 | 18.15 | -0.44% | 0.73 | 2.17% |
| 2026-05-07 | 18.40 | 18.40 | 18.09 | 18.23 | -0.92% | 0.78 | 2.29% |
| 2026-05-06 | 18.13 | 18.66 | 17.79 | 18.40 | +0.60% | 1.19 | 3.50% |
| 2026-04-30 | 18.00 | 19.04 | 18.00 | 18.29 | -8.55% | 2.70 | 7.92% |
| 2026-04-29 | 20.00 | 20.30 | 20.00 | 20.00 | -9.99% | 1.92 | 5.12% |
| 2026-04-28 | 19.90 | 22.22 | 19.90 | 22.22 | +10.00% | 4.70 | 11.48% |
| 2026-04-27 | 19.90 | 20.38 | 19.71 | 20.20 | +1.66% | 0.65 | 1.72% |
| 2026-04-24 | 19.45 | 19.99 | 19.45 | 19.87 | +1.38% | 0.55 | 1.48% |
| 2026-04-23 | 18.84 | 19.88 | 18.84 | 19.60 | +3.10% | 0.85 | 2.32% |
| 2026-04-22 | 19.05 | 19.28 | 18.69 | 19.01 | +0.32% | 0.39 | 1.09% |