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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 20.06 | 20.34 | 19.74 | 20.09 | -0.54% | 0.80 | 2.15% |
| 2025-10-22 | 19.80 | 21.30 | 19.43 | 20.20 | +1.76% | 1.41 | 3.66% |
| 2025-10-21 | 19.60 | 19.93 | 19.41 | 19.85 | +1.53% | 0.81 | 2.19% |
| 2025-10-20 | 19.64 | 19.75 | 19.39 | 19.55 | +0.72% | 0.89 | 2.43% |
| 2025-10-17 | 20.71 | 20.79 | 19.20 | 19.41 | -6.23% | 1.76 | 4.73% |
| 2025-10-16 | 21.18 | 21.47 | 20.55 | 20.70 | -4.43% | 1.72 | 4.39% |
| 2025-10-15 | 22.85 | 22.85 | 21.12 | 21.66 | -3.04% | 2.42 | 5.92% |
| 2025-10-14 | 23.00 | 23.40 | 22.05 | 22.34 | -2.36% | 2.31 | 5.44% |
| 2025-10-13 | 22.53 | 23.38 | 21.88 | 22.88 | -5.26% | 3.09 | 7.28% |
| 2025-10-10 | 23.15 | 24.40 | 22.82 | 24.15 | +4.32% | 4.74 | 10.64% |
| 2025-10-09 | 22.95 | 23.80 | 22.62 | 23.15 | +2.89% | 3.51 | 8.07% |
| 2025-09-30 | 21.60 | 23.08 | 21.60 | 22.50 | +0.54% | 3.37 | 8.01% |
| 2025-09-29 | 21.55 | 23.69 | 21.15 | 22.38 | +3.90% | 4.22 | 9.90% |
| 2025-09-26 | 22.45 | 22.59 | 21.52 | 21.54 | -3.41% | 1.93 | 4.73% |
| 2025-09-25 | 22.64 | 22.95 | 22.17 | 22.30 | +0.36% | 3.07 | 7.27% |
| 2025-09-24 | 22.04 | 22.45 | 21.81 | 22.22 | +0.27% | 2.33 | 5.62% |
| 2025-09-23 | 22.90 | 22.90 | 21.37 | 22.16 | -3.15% | 3.42 | 8.35% |
| 2025-09-22 | 20.72 | 22.88 | 20.70 | 22.88 | +10.00% | 2.02 | 4.79% |
| 2025-09-19 | 21.50 | 21.97 | 20.73 | 20.80 | -2.76% | 1.89 | 4.75% |
| 2025-09-18 | 21.98 | 22.00 | 21.02 | 21.39 | -3.21% | 3.81 | 9.47% |