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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 22.06 | 22.15 | 21.33 | 21.45 | -2.77% | 1.62 | 4.00% |
| 2026-01-16 | 22.39 | 22.48 | 21.50 | 22.06 | -1.30% | 1.78 | 4.33% |
| 2026-01-15 | 21.82 | 23.07 | 21.72 | 22.35 | -1.67% | 3.86 | 9.17% |
| 2026-01-14 | 21.03 | 22.90 | 20.96 | 22.73 | +9.17% | 5.49 | 13.01% |
| 2026-01-13 | 21.54 | 21.68 | 20.76 | 20.82 | -3.39% | 1.19 | 3.02% |
| 2026-01-12 | 21.31 | 21.80 | 20.73 | 21.55 | +0.47% | 1.76 | 4.41% |
| 2026-01-09 | 21.61 | 21.84 | 21.28 | 21.45 | -1.15% | 1.22 | 3.04% |
| 2026-01-08 | 22.32 | 22.45 | 21.48 | 21.70 | -3.47% | 1.79 | 4.37% |
| 2026-01-07 | 22.00 | 22.79 | 21.96 | 22.48 | +1.26% | 1.64 | 3.90% |
| 2026-01-06 | 22.63 | 22.80 | 22.16 | 22.20 | -1.60% | 2.17 | 5.16% |
| 2026-01-05 | 22.06 | 22.81 | 21.81 | 22.56 | +2.36% | 3.65 | 8.68% |
| 2025-12-31 | 22.00 | 22.88 | 20.52 | 22.04 | +5.96% | 4.60 | 11.10% |
| 2025-12-30 | 21.28 | 21.36 | 20.65 | 20.80 | -0.34% | 1.02 | 2.60% |
| 2025-12-29 | 20.94 | 21.22 | 20.74 | 20.87 | -0.33% | 0.60 | 1.53% |
| 2025-12-26 | 21.28 | 21.28 | 20.75 | 20.94 | -1.64% | 0.75 | 1.90% |
| 2025-12-25 | 20.98 | 21.42 | 20.86 | 21.29 | +1.48% | 0.80 | 2.01% |
| 2025-12-24 | 20.74 | 21.05 | 20.59 | 20.98 | +1.16% | 0.56 | 1.42% |
| 2025-12-23 | 21.00 | 21.00 | 20.61 | 20.74 | -1.43% | 0.50 | 1.29% |
| 2025-12-22 | 21.22 | 21.45 | 20.65 | 21.04 | +0.10% | 1.04 | 2.64% |
| 2025-12-19 | 20.25 | 21.11 | 20.01 | 21.02 | +4.06% | 1.10 | 2.81% |