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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 18.81 | 19.31 | 18.24 | 19.17 | +4.64% | 0.72 | 2.04% |
| 2026-03-23 | 18.05 | 19.13 | 18.00 | 18.32 | -0.70% | 0.67 | 1.91% |
| 2026-03-20 | 18.78 | 18.90 | 18.33 | 18.45 | -1.76% | 0.38 | 1.08% |
| 2026-03-19 | 18.98 | 19.13 | 18.71 | 18.78 | -1.98% | 0.24 | 0.69% |
| 2026-03-18 | 18.96 | 19.29 | 18.96 | 19.16 | +0.79% | 0.35 | 0.97% |
| 2026-03-17 | 19.31 | 19.38 | 18.95 | 19.01 | -1.55% | 0.24 | 0.67% |
| 2026-03-16 | 19.43 | 19.50 | 19.13 | 19.31 | -1.18% | 0.25 | 0.70% |
| 2026-03-13 | 19.20 | 19.65 | 19.05 | 19.54 | +2.04% | 0.47 | 1.30% |
| 2026-03-12 | 19.34 | 19.42 | 19.08 | 19.15 | -0.88% | 0.22 | 0.62% |
| 2026-03-11 | 19.49 | 19.64 | 19.24 | 19.32 | -1.08% | 0.28 | 0.76% |
| 2026-03-10 | 19.19 | 19.56 | 19.19 | 19.53 | +2.04% | 0.27 | 0.74% |
| 2026-03-09 | 19.12 | 19.22 | 18.72 | 19.14 | -0.52% | 0.30 | 0.85% |
| 2026-03-06 | 19.02 | 19.26 | 18.87 | 19.24 | +0.73% | 0.21 | 0.57% |
| 2026-03-05 | 19.20 | 19.44 | 19.07 | 19.10 | +0.63% | 0.24 | 0.65% |
| 2026-03-04 | 18.69 | 19.16 | 18.53 | 18.98 | +0.53% | 0.31 | 0.87% |
| 2026-03-03 | 19.72 | 19.93 | 18.88 | 18.88 | -4.65% | 0.57 | 1.56% |
| 2026-03-02 | 20.20 | 20.40 | 19.77 | 19.80 | -3.65% | 0.55 | 1.48% |
| 2026-02-27 | 20.14 | 20.59 | 20.13 | 20.55 | +1.78% | 0.54 | 1.42% |
| 2026-02-26 | 20.41 | 20.43 | 20.15 | 20.19 | -0.88% | 0.34 | 0.90% |
| 2026-02-25 | 20.30 | 20.42 | 20.24 | 20.37 | +0.54% | 0.29 | 0.75% |