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
2026-06-18	15.88	15.48	0.00	0.00%	15.40	16.06	25666	4009	1.37%
2026-06-17	15.50	15.48	0.35	2.31%	15.14	15.99	42238	6584	2.26%
2026-06-16	14.70	15.13	0.13	0.87%	14.54	15.26	38403	5699	2.05%
2026-06-15	14.76	15.00	0.24	1.63%	14.68	15.80	43381	6582	2.32%
2026-06-12	14.85	14.76	0.16	1.10%	14.50	14.95	15411	2276	0.82%
2026-06-11	14.50	14.60	-0.09	-0.61%	14.29	14.79	16520	2403	0.88%
2026-06-10	15.09	14.69	-0.41	-2.72%	14.55	15.09	17218	2535	0.92%
2026-06-09	15.09	15.10	0.02	0.13%	14.83	15.25	15009	2266	0.80%
2026-06-08	15.63	15.08	-0.57	-3.64%	14.88	15.69	16851	2571	0.90%
2026-06-05	15.65	15.65	0.07	0.45%	15.30	15.92	17172	2685	0.92%
2026-06-04	15.73	15.58	-0.30	-1.89%	15.52	15.95	13692	2149	0.73%
2026-06-03	16.12	15.88	-0.23	-1.43%	15.74	16.12	12848	2045	0.69%
2026-06-02	16.23	16.11	-0.13	-0.80%	15.96	16.38	11710	1882	0.63%
2026-06-01	15.70	16.24	0.51	3.24%	15.56	16.28	21570	3456	1.15%
2026-05-29	16.30	15.73	-0.40	-2.48%	15.64	16.30	22046	3505	1.18%
2026-05-28	16.20	16.13	-0.21	-1.29%	15.92	16.54	23815	3851	1.27%
2026-05-27	16.45	16.34	-0.11	-0.67%	16.09	16.65	23985	3916	1.28%
2026-05-26	16.91	16.45	-0.48	-2.84%	16.27	16.91	25518	4195	1.36%
2026-05-25	17.79	16.93	-0.57	-3.26%	16.70	17.85	37091	6332	1.98%
2026-05-22	17.46	17.50	-0.02	-0.11%	17.36	17.76	18808	3303	1.00%
2026-05-21	17.40	17.52	0.20	1.15%	17.34	18.29	39264	6986	2.10%
2026-05-20	17.36	17.32	-0.09	-0.52%	16.76	17.36	26051	4448	1.39%
2026-05-19	17.07	17.41	0.24	1.40%	17.00	17.71	27824	4838	1.49%
2026-05-18	17.69	17.17	-0.69	-3.86%	17.03	17.70	43732	7520	2.34%
2026-05-15	18.32	17.86	-0.47	-2.56%	17.84	18.46	38897	7050	2.08%
2026-05-14	18.10	18.33	0.29	1.61%	17.77	18.50	61581	11179	3.29%
2026-05-13	17.93	18.04	0.04	0.22%	17.91	18.30	26199	4740	1.40%
2026-05-12	18.18	18.00	-0.16	-0.88%	17.90	18.18	28370	5104	1.52%
2026-05-11	18.11	18.16	0.01	0.06%	17.99	18.30	36325	6583	1.94%
2026-05-08	18.10	18.15	-0.08	-0.44%	18.00	18.21	40585	7334	2.17%
2026-05-07	18.40	18.23	-0.17	-0.92%	18.09	18.40	42958	7824	2.29%
2026-05-06	18.13	18.40	0.11	0.60%	17.79	18.66	65547	11936	3.50%
2026-04-30	18.00	18.29	-1.71	-8.55%	18.00	19.04	148276	27041	7.92%
2026-04-29	20.00	20.00	-2.22	-9.99%	20.00	20.30	95784	19158	5.12%
2026-04-28	19.90	22.22	2.02	10.00%	19.90	22.22	214862	47038	11.48%
2026-04-27	19.90	20.20	0.33	1.66%	19.71	20.38	32166	6476	1.72%
2026-04-24	19.45	19.87	0.27	1.38%	19.45	19.99	27750	5482	1.48%
2026-04-23	18.84	19.60	0.59	3.10%	18.84	19.88	43439	8471	2.32%
2026-04-22	19.05	19.01	0.06	0.32%	18.69	19.28	20462	3878	1.09%
2026-04-21	19.03	18.95	-0.11	-0.58%	18.77	19.09	10870	2052	0.58%
2026-04-20	19.22	19.06	-0.11	-0.57%	19.00	19.22	12466	2376	0.67%
2026-04-17	19.30	19.17	-0.13	-0.67%	18.96	19.30	14865	2836	0.79%
2026-04-16	19.20	19.30	0.12	0.63%	19.10	19.33	11495	2210	0.61%
2026-04-15	19.59	19.18	-0.43	-2.19%	19.18	19.61	15112	2924	0.81%
2026-04-14	19.46	19.61	0.31	1.61%	19.31	19.62	14933	2910	0.80%
2026-04-13	19.76	19.30	-0.40	-2.03%	19.13	19.76	21883	4233	1.17%
2026-04-10	20.02	19.70	-0.30	-1.50%	19.59	20.20	28992	5740	1.55%
2026-04-09	19.90	20.00	0.04	0.20%	19.84	20.58	36738	7410	1.96%
2026-04-08	19.84	19.96	0.27	1.37%	19.73	20.08	24860	4953	1.33%
2026-04-07	19.49	19.69	0.20	1.03%	19.35	19.80	17565	3438	0.94%
2026-04-03	19.85	19.49	-0.34	-1.71%	19.45	19.90	18711	3676	1.00%
2026-04-02	19.83	19.83	0.15	0.76%	19.52	20.00	29050	5762	1.55%
2026-04-01	19.93	19.68	-0.10	-0.51%	19.56	19.99	18094	3580	0.97%
2026-03-31	19.70	19.78	0.00	0.00%	19.60	19.94	22766	4502	1.22%
2026-03-30	19.62	19.78	0.07	0.36%	19.51	19.89	17154	3384	0.92%
2026-03-27	19.95	19.71	-0.25	-1.25%	19.62	20.01	29129	5759	1.56%
2026-03-26	19.69	19.96	0.45	2.31%	19.44	20.28	56424	11290	3.01%
2026-03-25	19.15	19.51	0.34	1.77%	19.15	19.59	19342	3753	1.03%
2026-03-24	18.81	19.17	0.85	4.64%	18.24	19.31	38198	7207	2.04%
2026-03-23	18.05	18.32	-0.13	-0.70%	18.00	19.13	35800	6692	1.91%
2026-03-20	18.78	18.45	-0.33	-1.76%	18.33	18.90	20303	3767	1.08%
2026-03-19	18.98	18.78	-0.38	-1.98%	18.71	19.13	12843	2420	0.69%
2026-03-18	18.96	19.16	0.15	0.79%	18.96	19.29	18161	3477	0.97%
2026-03-17	19.31	19.01	-0.30	-1.55%	18.95	19.38	12496	2398	0.67%
2026-03-16	19.43	19.31	-0.23	-1.18%	19.13	19.50	13199	2540	0.70%