比依股份 (603215) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-16	20.74	22.65	2.06	10.00%	20.15	22.65	93262	20392	4.98%
2025-09-15	20.90	20.59	-0.21	-1.01%	20.51	22.50	102031	21748	5.45%
2025-09-12	20.80	20.80	-0.07	-0.34%	20.51	21.00	36323	7526	1.94%
2025-09-11	20.53	20.87	0.29	1.41%	20.07	20.98	47416	9782	2.53%
2025-09-10	20.52	20.58	0.04	0.19%	20.19	20.96	51814	10639	2.77%
2025-09-09	21.67	20.54	-1.36	-6.21%	20.53	21.89	81297	17130	4.34%
2025-09-08	21.90	21.90	0.00	0.00%	21.62	22.19	55257	12089	2.95%
2025-09-05	21.60	21.90	0.59	2.77%	20.95	22.10	60997	13204	3.26%
2025-09-04	21.09	21.31	0.28	1.33%	20.88	21.74	87908	18724	4.70%
2025-09-03	22.20	21.03	-1.07	-4.84%	20.80	22.20	82506	17711	4.41%
2025-09-02	22.36	22.10	-0.25	-1.12%	21.81	22.85	80215	17743	4.28%
2025-09-01	21.77	22.35	0.42	1.92%	21.43	22.94	108752	24011	5.81%
2025-08-29	21.70	21.93	0.49	2.29%	21.35	22.16	94182	20543	5.03%
2025-08-28	21.70	21.44	-0.32	-1.47%	20.76	22.34	121446	26071	6.49%
2025-08-27	21.69	21.76	0.18	0.83%	21.31	22.60	148319	32743	7.92%
2025-08-26	21.31	21.58	0.06	0.28%	20.77	21.90	110311	23579	5.89%
2025-08-25	20.92	21.52	0.37	1.75%	20.58	21.58	146730	31102	7.84%
2025-08-22	20.77	21.15	0.32	1.54%	20.50	21.48	134965	28369	7.21%
2025-08-21	21.00	20.83	-0.10	-0.48%	20.50	21.55	143463	30333	7.66%
2025-08-20	19.90	20.93	0.71	3.51%	19.68	22.04	188701	39263	10.08%
2025-08-19	20.15	20.22	0.76	3.91%	19.70	20.62	175786	35369	9.39%
2025-08-18	18.80	19.46	0.48	2.53%	18.78	19.52	127225	24424	6.80%
2025-08-15	18.69	18.98	0.28	1.50%	18.64	19.38	120296	22846	6.43%
2025-08-14	18.66	18.70	0.04	0.21%	18.38	18.82	71149	13223	3.80%
2025-08-13	18.73	18.66	0.00	0.00%	18.52	18.74	39875	7426	2.13%
2025-08-12	18.74	18.66	-0.04	-0.21%	18.47	18.82	39736	7415	2.12%
2025-08-11	18.35	18.70	0.39	2.13%	18.31	18.71	57526	10705	3.07%
2025-08-08	18.51	18.31	-0.20	-1.08%	18.20	18.53	34639	6341	1.85%
2025-08-07	18.56	18.51	-0.03	-0.16%	18.43	18.63	40758	7562	2.18%
2025-08-06	18.44	18.54	0.11	0.60%	18.26	18.65	44815	8273	2.39%
2025-08-05	18.15	18.43	0.29	1.60%	18.15	18.45	43625	7990	2.33%
2025-08-04	17.88	18.14	0.10	0.55%	17.75	18.14	29507	5315	1.58%
2025-08-01	17.88	18.04	0.11	0.61%	17.83	18.14	29606	5329	1.58%
2025-07-31	18.15	17.93	-0.32	-1.75%	17.91	18.32	53237	9629	2.84%
2025-07-30	18.66	18.25	-0.40	-2.14%	18.15	18.66	60761	11167	3.25%
2025-07-29	18.99	18.65	-0.24	-1.27%	18.45	19.07	60039	11213	3.21%
2025-07-28	19.25	18.89	-0.26	-1.36%	18.83	19.38	74636	14146	3.99%
2025-07-25	18.52	19.15	0.63	3.40%	18.45	19.45	135320	25694	7.23%
2025-07-24	18.33	18.52	0.19	1.04%	18.33	18.53	51390	9473	2.74%
2025-07-23	18.70	18.33	-0.16	-0.87%	18.32	18.75	51434	9521	2.75%
2025-07-22	18.51	18.49	-0.02	-0.11%	18.31	18.66	48830	9005	2.61%
2025-07-21	18.44	18.51	-0.04	-0.22%	18.32	18.51	42940	7915	2.29%
2025-07-18	18.76	18.55	0.05	0.27%	18.40	18.85	61020	11308	3.26%
2025-07-17	18.28	18.50	0.22	1.20%	18.28	18.59	68615	12667	3.66%
2025-07-16	18.32	18.28	-0.03	-0.16%	18.22	18.40	39468	7224	2.11%
2025-07-15	18.33	18.31	0.02	0.11%	18.03	18.35	51896	9446	2.77%
2025-07-14	18.01	18.29	0.29	1.61%	17.91	18.38	62063	11300	3.31%
2025-07-11	17.96	18.00	0.04	0.22%	17.88	18.10	42861	7704	2.29%
2025-07-10	18.06	17.96	-0.20	-1.10%	17.81	18.10	52017	9335	2.78%
2025-07-09	18.39	18.16	-0.22	-1.20%	18.08	18.48	63890	11683	3.41%
2025-07-08	18.20	18.38	0.17	0.93%	18.12	18.45	52984	9719	2.83%
2025-07-07	18.04	18.21	0.16	0.89%	17.90	18.23	44000	7987	2.35%
2025-07-04	18.66	18.05	-0.61	-3.27%	17.98	18.79	95773	17400	5.12%
2025-07-03	18.55	18.66	0.25	1.36%	18.38	18.93	83510	15583	4.46%
2025-07-02	18.87	18.41	-0.46	-2.44%	18.27	18.94	83007	15316	4.43%
2025-07-01	19.05	18.87	-0.03	-0.16%	18.67	19.31	121723	23110	6.50%
2025-06-30	18.30	18.90	0.52	2.83%	18.26	18.95	149113	27836	7.96%
2025-06-27	19.22	18.38	-1.01	-5.21%	18.33	19.29	210589	39016	11.25%
2025-06-26	19.85	19.39	-0.59	-2.95%	19.30	20.18	165132	32249	8.82%
2025-06-25	20.02	19.98	0.20	1.01%	18.86	20.27	257985	50561	13.78%
2025-06-24	20.12	19.78	0.02	0.10%	19.40	20.44	233256	46343	12.46%
2025-06-23	18.64	19.76	0.74	3.89%	18.08	20.19	276413	53359	14.76%
2025-06-20	21.05	19.02	-1.62	-7.85%	18.70	21.67	340311	68764	18.18%
2025-06-19	22.00	20.64	-0.50	-2.37%	20.55	23.25	435501	96958	23.26%
2025-06-18	18.99	21.14	1.92	9.99%	18.58	21.14	281710	57531	15.05%
2025-06-17	18.23	19.22	1.11	6.13%	18.23	19.92	330740	64266	17.67%
2025-06-16	17.18	18.11	0.41	2.32%	17.10	18.39	148173	26508	7.91%
2025-06-13	18.44	17.70	-0.93	-4.99%	17.46	18.50	208493	37477	11.14%
2025-06-12	18.63	18.63	1.69	9.98%	18.63	18.63	66444	12378	3.55%
2025-06-11	16.71	16.94	0.15	0.89%	16.66	17.09	42864	7268	2.29%
2025-06-10	17.15	16.79	-0.36	-2.10%	16.54	17.33	59280	10032	3.17%
2025-06-09	17.05	17.15	0.17	1.00%	16.91	17.20	47280	8072	2.53%