比依股份 sh.603215
16.93
-3.26%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 19.90 | 22.04 | 19.68 | 20.93 | +3.51% | 3.93 | 10.08% |
| 2025-08-19 | 20.15 | 20.62 | 19.70 | 20.22 | +3.91% | 3.54 | 9.39% |
| 2025-08-18 | 18.80 | 19.52 | 18.78 | 19.46 | +2.53% | 2.44 | 6.80% |
| 2025-08-15 | 18.69 | 19.38 | 18.64 | 18.98 | +1.50% | 2.28 | 6.43% |
| 2025-08-14 | 18.66 | 18.82 | 18.38 | 18.70 | +0.21% | 1.32 | 3.80% |
| 2025-08-13 | 18.73 | 18.74 | 18.52 | 18.66 | 0.00% | 0.74 | 2.13% |
| 2025-08-12 | 18.74 | 18.82 | 18.47 | 18.66 | -0.21% | 0.74 | 2.12% |
| 2025-08-11 | 18.35 | 18.71 | 18.31 | 18.70 | +2.13% | 1.07 | 3.07% |
| 2025-08-08 | 18.51 | 18.53 | 18.20 | 18.31 | -1.08% | 0.63 | 1.85% |
| 2025-08-07 | 18.56 | 18.63 | 18.43 | 18.51 | -0.16% | 0.76 | 2.18% |
| 2025-08-06 | 18.44 | 18.65 | 18.26 | 18.54 | +0.60% | 0.83 | 2.39% |
| 2025-08-05 | 18.15 | 18.45 | 18.15 | 18.43 | +1.60% | 0.80 | 2.33% |
| 2025-08-04 | 17.88 | 18.14 | 17.75 | 18.14 | +0.55% | 0.53 | 1.58% |
| 2025-08-01 | 17.88 | 18.14 | 17.83 | 18.04 | +0.61% | 0.53 | 1.58% |
| 2025-07-31 | 18.15 | 18.32 | 17.91 | 17.93 | -1.75% | 0.96 | 2.84% |
| 2025-07-30 | 18.66 | 18.66 | 18.15 | 18.25 | -2.14% | 1.12 | 3.25% |
| 2025-07-29 | 18.99 | 19.07 | 18.45 | 18.65 | -1.27% | 1.12 | 3.21% |
| 2025-07-28 | 19.25 | 19.38 | 18.83 | 18.89 | -1.36% | 1.41 | 3.99% |
| 2025-07-25 | 18.52 | 19.45 | 18.45 | 19.15 | +3.40% | 2.57 | 7.23% |
| 2025-07-24 | 18.33 | 18.53 | 18.33 | 18.52 | +1.04% | 0.95 | 2.74% |