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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 23.50 | 23.50 | 21.74 | 22.10 | -2.43% | 4.76 | 11.45% |
| 2025-09-16 | 20.74 | 22.65 | 20.15 | 22.65 | +10.00% | 2.04 | 4.98% |
| 2025-09-15 | 20.90 | 22.50 | 20.51 | 20.59 | -1.01% | 2.17 | 5.45% |
| 2025-09-12 | 20.80 | 21.00 | 20.51 | 20.80 | -0.34% | 0.75 | 1.94% |
| 2025-09-11 | 20.53 | 20.98 | 20.07 | 20.87 | +1.41% | 0.98 | 2.53% |
| 2025-09-10 | 20.52 | 20.96 | 20.19 | 20.58 | +0.19% | 1.06 | 2.77% |
| 2025-09-09 | 21.67 | 21.89 | 20.53 | 20.54 | -6.21% | 1.71 | 4.34% |
| 2025-09-08 | 21.90 | 22.19 | 21.62 | 21.90 | 0.00% | 1.21 | 2.95% |
| 2025-09-05 | 21.60 | 22.10 | 20.95 | 21.90 | +2.77% | 1.32 | 3.26% |
| 2025-09-04 | 21.09 | 21.74 | 20.88 | 21.31 | +1.33% | 1.87 | 4.70% |
| 2025-09-03 | 22.20 | 22.20 | 20.80 | 21.03 | -4.84% | 1.77 | 4.41% |
| 2025-09-02 | 22.36 | 22.85 | 21.81 | 22.10 | -1.12% | 1.77 | 4.28% |
| 2025-09-01 | 21.77 | 22.94 | 21.43 | 22.35 | +1.92% | 2.40 | 5.81% |
| 2025-08-29 | 21.70 | 22.16 | 21.35 | 21.93 | +2.29% | 2.05 | 5.03% |
| 2025-08-28 | 21.70 | 22.34 | 20.76 | 21.44 | -1.47% | 2.61 | 6.49% |
| 2025-08-27 | 21.69 | 22.60 | 21.31 | 21.76 | +0.83% | 3.27 | 7.92% |
| 2025-08-26 | 21.31 | 21.90 | 20.77 | 21.58 | +0.28% | 2.36 | 5.89% |
| 2025-08-25 | 20.92 | 21.58 | 20.58 | 21.52 | +1.75% | 3.11 | 7.84% |
| 2025-08-22 | 20.77 | 21.48 | 20.50 | 21.15 | +1.54% | 2.84 | 7.21% |
| 2025-08-21 | 21.00 | 21.55 | 20.50 | 20.83 | -0.48% | 3.03 | 7.66% |