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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 19.05 | 19.28 | 18.69 | 19.01 | +0.32% | 0.39 | 1.09% |
| 2026-04-21 | 19.03 | 19.09 | 18.77 | 18.95 | -0.58% | 0.21 | 0.58% |
| 2026-04-20 | 19.22 | 19.22 | 19.00 | 19.06 | -0.57% | 0.24 | 0.67% |
| 2026-04-17 | 19.30 | 19.30 | 18.96 | 19.17 | -0.67% | 0.28 | 0.79% |
| 2026-04-16 | 19.20 | 19.33 | 19.10 | 19.30 | +0.63% | 0.22 | 0.61% |
| 2026-04-15 | 19.59 | 19.61 | 19.18 | 19.18 | -2.19% | 0.29 | 0.81% |
| 2026-04-14 | 19.46 | 19.62 | 19.31 | 19.61 | +1.61% | 0.29 | 0.80% |
| 2026-04-13 | 19.76 | 19.76 | 19.13 | 19.30 | -2.03% | 0.42 | 1.17% |
| 2026-04-10 | 20.02 | 20.20 | 19.59 | 19.70 | -1.50% | 0.57 | 1.55% |
| 2026-04-09 | 19.90 | 20.58 | 19.84 | 20.00 | +0.20% | 0.74 | 1.96% |
| 2026-04-08 | 19.84 | 20.08 | 19.73 | 19.96 | +1.37% | 0.50 | 1.33% |
| 2026-04-07 | 19.49 | 19.80 | 19.35 | 19.69 | +1.03% | 0.34 | 0.94% |
| 2026-04-03 | 19.85 | 19.90 | 19.45 | 19.49 | -1.71% | 0.37 | 1.00% |
| 2026-04-02 | 19.83 | 20.00 | 19.52 | 19.83 | +0.76% | 0.58 | 1.55% |
| 2026-04-01 | 19.93 | 19.99 | 19.56 | 19.68 | -0.51% | 0.36 | 0.97% |
| 2026-03-31 | 19.70 | 19.94 | 19.60 | 19.78 | 0.00% | 0.45 | 1.22% |
| 2026-03-30 | 19.62 | 19.89 | 19.51 | 19.78 | +0.36% | 0.34 | 0.92% |
| 2026-03-27 | 19.95 | 20.01 | 19.62 | 19.71 | -1.25% | 0.58 | 1.56% |
| 2026-03-26 | 19.69 | 20.28 | 19.44 | 19.96 | +2.31% | 1.13 | 3.01% |
| 2026-03-25 | 19.15 | 19.59 | 19.15 | 19.51 | +1.77% | 0.38 | 1.03% |