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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 20.18 | 20.33 | 20.11 | 20.26 | +0.85% | 0.29 | 0.77% |
| 2026-02-13 | 20.11 | 20.34 | 20.04 | 20.09 | -1.23% | 0.32 | 0.86% |
| 2026-02-12 | 20.25 | 20.52 | 20.05 | 20.34 | +0.05% | 0.45 | 1.20% |
| 2026-02-11 | 20.55 | 20.55 | 20.33 | 20.33 | -0.88% | 0.28 | 0.73% |
| 2026-02-10 | 20.34 | 20.51 | 20.31 | 20.51 | +0.64% | 0.38 | 1.00% |
| 2026-02-09 | 20.23 | 20.57 | 20.14 | 20.38 | +1.54% | 0.47 | 1.25% |
| 2026-02-06 | 20.06 | 20.25 | 20.03 | 20.07 | -0.64% | 0.32 | 0.85% |
| 2026-02-05 | 20.12 | 20.39 | 20.12 | 20.20 | -0.54% | 0.24 | 0.63% |
| 2026-02-04 | 20.28 | 20.32 | 20.11 | 20.31 | -0.15% | 0.29 | 0.76% |
| 2026-02-03 | 20.29 | 20.36 | 20.12 | 20.34 | +1.04% | 0.34 | 0.90% |
| 2026-02-02 | 20.17 | 20.47 | 20.11 | 20.13 | -1.42% | 0.37 | 0.98% |
| 2026-01-30 | 20.15 | 20.50 | 20.00 | 20.42 | +0.99% | 0.39 | 1.03% |
| 2026-01-29 | 20.25 | 20.70 | 19.91 | 20.22 | -1.27% | 0.68 | 1.79% |
| 2026-01-28 | 21.29 | 21.29 | 20.37 | 20.48 | -1.54% | 0.81 | 2.09% |
| 2026-01-27 | 20.69 | 21.07 | 20.16 | 20.80 | +0.29% | 0.83 | 2.15% |
| 2026-01-26 | 21.36 | 21.37 | 20.60 | 20.74 | -3.08% | 1.34 | 3.42% |
| 2026-01-23 | 21.38 | 21.45 | 21.22 | 21.40 | +0.47% | 0.91 | 2.29% |
| 2026-01-22 | 21.39 | 21.40 | 21.11 | 21.30 | -0.42% | 0.85 | 2.14% |
| 2026-01-21 | 21.26 | 21.39 | 20.90 | 21.39 | +0.28% | 1.06 | 2.67% |
| 2026-01-20 | 21.37 | 21.74 | 21.13 | 21.33 | -0.56% | 1.56 | 3.91% |