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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 19.76 | 19.94 | 19.46 | 19.60 | -0.51% | 0.45 | 1.23% |
| 2025-11-19 | 20.09 | 20.40 | 19.65 | 19.70 | -2.91% | 0.52 | 1.41% |
| 2025-11-18 | 20.16 | 20.59 | 19.77 | 20.29 | +1.45% | 0.67 | 1.78% |
| 2025-11-17 | 20.65 | 20.65 | 19.92 | 20.00 | -3.05% | 0.77 | 2.04% |
| 2025-11-14 | 20.67 | 21.26 | 20.62 | 20.63 | -0.43% | 0.55 | 1.41% |
| 2025-11-13 | 20.79 | 20.95 | 20.32 | 20.72 | +0.29% | 0.58 | 1.50% |
| 2025-11-12 | 20.93 | 21.03 | 20.47 | 20.66 | -1.29% | 0.66 | 1.70% |
| 2025-11-11 | 21.21 | 21.21 | 20.80 | 20.93 | -0.85% | 0.59 | 1.51% |
| 2025-11-10 | 20.74 | 21.52 | 20.74 | 21.11 | +1.49% | 0.96 | 2.41% |
| 2025-11-07 | 21.24 | 21.53 | 20.72 | 20.80 | -1.19% | 0.83 | 2.10% |
| 2025-11-06 | 20.37 | 21.30 | 20.31 | 21.05 | +3.34% | 1.46 | 3.71% |
| 2025-11-05 | 20.18 | 20.49 | 20.00 | 20.37 | +0.44% | 0.57 | 1.49% |
| 2025-11-04 | 20.30 | 20.45 | 19.99 | 20.28 | -0.39% | 0.73 | 1.92% |
| 2025-11-03 | 19.73 | 20.49 | 19.73 | 20.36 | +3.25% | 0.95 | 2.52% |
| 2025-10-31 | 19.42 | 19.85 | 19.42 | 19.72 | +1.54% | 0.52 | 1.40% |
| 2025-10-30 | 19.76 | 19.77 | 19.39 | 19.42 | -1.92% | 0.73 | 2.00% |
| 2025-10-29 | 19.76 | 20.03 | 19.52 | 19.80 | -0.55% | 0.62 | 1.67% |
| 2025-10-28 | 20.00 | 20.28 | 19.86 | 19.91 | -1.87% | 0.81 | 2.17% |
| 2025-10-27 | 20.42 | 20.78 | 20.28 | 20.29 | -0.59% | 0.97 | 2.53% |
| 2025-10-24 | 20.05 | 20.60 | 20.04 | 20.41 | +1.59% | 0.87 | 2.28% |