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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 20.02 | 20.27 | 18.86 | 19.98 | +1.01% | 5.06 | 13.78% |
| 2025-06-24 | 20.12 | 20.44 | 19.40 | 19.78 | +0.10% | 4.63 | 12.46% |
| 2025-06-23 | 18.64 | 20.19 | 18.08 | 19.76 | +3.89% | 5.34 | 14.76% |
| 2025-06-20 | 21.05 | 21.67 | 18.70 | 19.02 | -7.85% | 6.88 | 18.18% |
| 2025-06-19 | 22.00 | 23.25 | 20.55 | 20.64 | -2.37% | 9.70 | 23.26% |
| 2025-06-18 | 18.99 | 21.14 | 18.58 | 21.14 | +9.99% | 5.75 | 15.05% |
| 2025-06-17 | 18.23 | 19.92 | 18.23 | 19.22 | +6.13% | 6.43 | 17.67% |
| 2025-06-16 | 17.18 | 18.39 | 17.10 | 18.11 | +2.32% | 2.65 | 7.91% |
| 2025-06-13 | 18.44 | 18.50 | 17.46 | 17.70 | -4.99% | 3.75 | 11.14% |
| 2025-06-12 | 18.63 | 18.63 | 18.63 | 18.63 | +9.98% | 1.24 | 3.55% |
| 2025-06-11 | 16.71 | 17.09 | 16.66 | 16.94 | +0.89% | 0.73 | 2.29% |
| 2025-06-10 | 17.15 | 17.33 | 16.54 | 16.79 | -2.10% | 1.00 | 3.17% |
| 2025-06-09 | 17.05 | 17.20 | 16.91 | 17.15 | +1.00% | 0.81 | 2.53% |
| 2025-06-06 | 16.88 | 17.05 | 16.78 | 16.98 | +0.53% | 0.73 | 2.32% |
| 2025-06-05 | 16.93 | 17.19 | 16.65 | 16.89 | -0.18% | 1.02 | 3.23% |
| 2025-06-04 | 16.52 | 16.94 | 16.42 | 16.92 | +2.44% | 1.06 | 3.33% |
| 2025-06-03 | 16.21 | 16.79 | 16.04 | 16.52 | +1.57% | 1.00 | 3.20% |
| 2025-05-30 | 16.93 | 16.97 | 16.19 | 16.26 | -4.17% | 1.42 | 4.52% |
| 2025-05-29 | 16.68 | 17.07 | 16.59 | 16.97 | +0.52% | 1.52 | 4.75% |
| 2025-05-28 | 16.70 | 17.43 | 16.65 | 16.88 | +1.06% | 1.74 | 5.39% |