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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 20.59 | 20.59 | 20.14 | 20.20 | -2.42% | 0.59 | 1.56% |
| 2025-12-17 | 20.89 | 20.97 | 20.32 | 20.70 | -1.05% | 0.58 | 1.51% |
| 2025-12-16 | 20.86 | 21.05 | 20.50 | 20.92 | +0.29% | 0.81 | 2.08% |
| 2025-12-15 | 20.10 | 21.27 | 20.00 | 20.86 | +3.27% | 1.21 | 3.11% |
| 2025-12-12 | 20.11 | 20.47 | 19.96 | 20.20 | -0.10% | 0.50 | 1.31% |
| 2025-12-11 | 20.70 | 20.81 | 20.17 | 20.22 | -2.46% | 0.58 | 1.52% |
| 2025-12-10 | 20.46 | 20.86 | 20.30 | 20.73 | +1.12% | 0.56 | 1.44% |
| 2025-12-09 | 20.43 | 21.11 | 20.22 | 20.50 | +0.34% | 0.89 | 2.30% |
| 2025-12-08 | 20.42 | 20.46 | 20.17 | 20.43 | -0.29% | 0.51 | 1.34% |
| 2025-12-05 | 20.26 | 20.97 | 19.88 | 20.49 | +1.14% | 0.50 | 1.32% |
| 2025-12-04 | 20.55 | 20.66 | 19.98 | 20.26 | -1.36% | 0.50 | 1.32% |
| 2025-12-03 | 20.62 | 20.86 | 20.35 | 20.54 | -0.96% | 0.61 | 1.59% |
| 2025-12-02 | 20.90 | 21.06 | 20.67 | 20.74 | -1.14% | 0.67 | 1.72% |
| 2025-12-01 | 20.70 | 21.18 | 20.55 | 20.98 | +1.60% | 1.00 | 2.56% |
| 2025-11-28 | 20.80 | 20.99 | 20.28 | 20.65 | +0.98% | 0.70 | 1.81% |
| 2025-11-27 | 19.96 | 20.65 | 19.96 | 20.45 | +1.49% | 0.91 | 2.37% |
| 2025-11-26 | 20.03 | 20.60 | 20.03 | 20.15 | +0.55% | 0.84 | 2.22% |
| 2025-11-25 | 19.28 | 20.49 | 19.28 | 20.04 | +4.48% | 0.98 | 2.62% |
| 2025-11-24 | 18.74 | 19.29 | 18.74 | 19.18 | +2.35% | 0.37 | 1.03% |
| 2025-11-21 | 19.40 | 19.62 | 18.66 | 18.74 | -4.39% | 0.69 | 1.93% |