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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 18.70 | 18.75 | 18.32 | 18.33 | -0.87% | 0.95 | 2.75% |
| 2025-07-22 | 18.51 | 18.66 | 18.31 | 18.49 | -0.11% | 0.90 | 2.61% |
| 2025-07-21 | 18.44 | 18.51 | 18.32 | 18.51 | -0.22% | 0.79 | 2.29% |
| 2025-07-18 | 18.76 | 18.85 | 18.40 | 18.55 | +0.27% | 1.13 | 3.26% |
| 2025-07-17 | 18.28 | 18.59 | 18.28 | 18.50 | +1.20% | 1.27 | 3.66% |
| 2025-07-16 | 18.32 | 18.40 | 18.22 | 18.28 | -0.16% | 0.72 | 2.11% |
| 2025-07-15 | 18.33 | 18.35 | 18.03 | 18.31 | +0.11% | 0.94 | 2.77% |
| 2025-07-14 | 18.01 | 18.38 | 17.91 | 18.29 | +1.61% | 1.13 | 3.31% |
| 2025-07-11 | 17.96 | 18.10 | 17.88 | 18.00 | +0.22% | 0.77 | 2.29% |
| 2025-07-10 | 18.06 | 18.10 | 17.81 | 17.96 | -1.10% | 0.93 | 2.78% |
| 2025-07-09 | 18.39 | 18.48 | 18.08 | 18.16 | -1.20% | 1.17 | 3.41% |
| 2025-07-08 | 18.20 | 18.45 | 18.12 | 18.38 | +0.93% | 0.97 | 2.83% |
| 2025-07-07 | 18.04 | 18.23 | 17.90 | 18.21 | +0.89% | 0.80 | 2.35% |
| 2025-07-04 | 18.66 | 18.79 | 17.98 | 18.05 | -3.27% | 1.74 | 5.12% |
| 2025-07-03 | 18.55 | 18.93 | 18.38 | 18.66 | +1.36% | 1.56 | 4.46% |
| 2025-07-02 | 18.87 | 18.94 | 18.27 | 18.41 | -2.44% | 1.53 | 4.43% |
| 2025-07-01 | 19.05 | 19.31 | 18.67 | 18.87 | -0.16% | 2.31 | 6.50% |
| 2025-06-30 | 18.30 | 18.95 | 18.26 | 18.90 | +2.83% | 2.78 | 7.96% |
| 2025-06-27 | 19.22 | 19.29 | 18.33 | 18.38 | -5.21% | 3.90 | 11.25% |
| 2025-06-26 | 19.85 | 20.18 | 19.30 | 19.39 | -2.95% | 3.22 | 8.82% |