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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 16.92 | 16.93 | 16.36 | 16.70 | +0.35% | 1.06 | 3.35% |
| 2025-05-26 | 16.73 | 17.03 | 16.32 | 16.64 | +0.36% | 1.50 | 4.74% |
| 2025-05-23 | 17.15 | 17.44 | 16.56 | 16.59 | -3.38% | 1.42 | 4.39% |
| 2025-05-22 | 17.07 | 17.54 | 16.87 | 17.17 | -1.19% | 2.13 | 6.52% |
| 2025-05-21 | 17.78 | 18.22 | 17.13 | 17.37 | -2.32% | 3.94 | 11.75% |
| 2025-05-20 | 16.40 | 17.78 | 16.17 | 17.78 | +10.03% | 2.50 | 7.66% |
| 2025-05-19 | 16.51 | 16.51 | 16.07 | 16.16 | -2.08% | 0.68 | 2.22% |
| 2025-05-16 | 16.25 | 16.72 | 16.21 | 16.51 | +0.90% | 1.02 | 3.25% |
| 2025-05-15 | 16.11 | 16.43 | 15.89 | 16.36 | +1.71% | 1.13 | 3.66% |
| 2025-05-14 | 16.31 | 16.51 | 16.06 | 16.08 | -1.74% | 0.93 | 3.03% |
| 2025-05-13 | 16.71 | 16.96 | 16.30 | 16.37 | -0.83% | 1.27 | 4.01% |
| 2025-05-12 | 16.70 | 16.70 | 16.18 | 16.51 | +2.44% | 1.09 | 3.49% |
| 2025-05-09 | 16.47 | 16.51 | 16.09 | 16.11 | -2.15% | 0.89 | 2.87% |
| 2025-05-08 | 15.98 | 16.65 | 15.88 | 16.47 | +2.95% | 1.37 | 4.39% |
| 2025-05-07 | 16.34 | 16.64 | 15.77 | 16.00 | -1.39% | 1.79 | 5.79% |
| 2025-05-06 | 15.43 | 16.22 | 15.38 | 16.22 | +5.09% | 1.83 | 6.09% |